Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.080 | 7.260 | 7.030 | 7.230 | 6.765 | 4,588,829 |
| 2024-04-24 | 6.910 | 7.120 | 6.910 | 7.110 | 6.653 | 5,221,429 |
| 2024-04-23 | 6.860 | 6.950 | 6.800 | 6.890 | 6.447 | 4,694,800 |
| 2024-04-22 | 6.920 | 6.930 | 6.670 | 6.840 | 6.400 | 5,673,400 |
| 2024-04-19 | 6.830 | 6.980 | 6.720 | 6.810 | 6.372 | 6,155,100 |
| 2024-04-18 | 7.010 | 7.130 | 6.840 | 6.850 | 6.409 | 7,955,500 |
| 2024-04-17 | 6.450 | 7.080 | 6.380 | 7.030 | 6.578 | 13,137,621 |
| 2024-04-16 | 7.220 | 7.250 | 6.480 | 6.480 | 6.063 | 12,445,700 |
| 2024-04-15 | 7.550 | 7.660 | 6.880 | 7.200 | 6.737 | 13,264,500 |
| 2024-04-12 | 7.920 | 7.920 | 7.590 | 7.640 | 7.149 | 14,510,800 |
| 2024-04-11 | 7.680 | 8.170 | 7.400 | 8.080 | 7.560 | 18,961,430 |
| 2024-04-10 | 7.630 | 8.470 | 7.510 | 7.880 | 7.373 | 20,479,500 |
| 2024-04-09 | 7.860 | 7.900 | 7.550 | 7.700 | 7.205 | 14,189,917 |
| 2024-04-08 | 7.600 | 8.150 | 7.520 | 8.070 | 7.551 | 19,374,942 |
| 2024-04-03 | 7.810 | 7.860 | 7.580 | 7.650 | 7.158 | 12,672,070 |
| 2024-04-02 | 7.960 | 8.150 | 7.770 | 7.820 | 7.317 | 20,992,310 |
| 2024-04-01 | 7.750 | 8.020 | 7.700 | 7.940 | 7.429 | 23,358,526 |
| 2024-03-29 | 8.180 | 9.090 | 7.980 | 7.980 | 7.467 | 25,072,500 |
| 2024-03-28 | 8.170 | 8.560 | 8.020 | 8.560 | 8.009 | 22,037,694 |
| 2024-03-27 | 7.440 | 7.780 | 7.440 | 7.780 | 7.280 | 5,000,920 |
| 2024-03-26 | 6.950 | 7.090 | 6.900 | 7.070 | 6.615 | 4,143,300 |
| 2024-03-25 | 7.120 | 7.170 | 6.960 | 6.970 | 6.522 | 4,621,600 |
| 2024-03-22 | 7.220 | 7.340 | 7.100 | 7.120 | 6.662 | 5,321,154 |
| 2024-03-21 | 7.180 | 7.240 | 7.060 | 7.230 | 6.765 | 4,307,377 |
| 2024-03-20 | 7.100 | 7.170 | 7.040 | 7.160 | 6.699 | 4,369,050 |
| 2024-03-19 | 7.090 | 7.220 | 7.060 | 7.100 | 6.643 | 4,916,900 |
| 2024-03-18 | 7.050 | 7.110 | 6.980 | 7.110 | 6.653 | 6,130,600 |
| 2024-03-15 | 6.820 | 7.030 | 6.800 | 7.030 | 6.578 | 6,836,031 |
| 2024-03-14 | 6.760 | 6.930 | 6.740 | 6.880 | 6.437 | 5,607,900 |
| 2024-03-13 | 6.730 | 6.830 | 6.670 | 6.810 | 6.372 | 5,548,700 |
| 2024-03-12 | 6.700 | 6.750 | 6.580 | 6.750 | 6.316 | 6,875,300 |
| 2024-03-11 | 6.550 | 6.720 | 6.530 | 6.710 | 6.278 | 7,719,300 |
| 2024-03-08 | 6.630 | 6.680 | 6.410 | 6.540 | 6.119 | 8,300,300 |
| 2024-03-07 | 6.390 | 6.830 | 6.380 | 6.740 | 6.307 | 10,467,700 |
| 2024-03-06 | 6.290 | 6.480 | 6.280 | 6.400 | 5.988 | 4,628,500 |
| 2024-03-05 | 6.380 | 6.500 | 6.270 | 6.290 | 5.885 | 3,562,400 |
| 2024-03-04 | 6.510 | 6.520 | 6.260 | 6.380 | 5.970 | 4,464,810 |
| 2024-03-01 | 6.550 | 6.620 | 6.390 | 6.500 | 6.082 | 4,789,500 |
| 2024-02-29 | 6.310 | 6.580 | 6.190 | 6.550 | 6.129 | 6,156,733 |
| 2024-02-28 | 6.910 | 7.120 | 6.290 | 6.320 | 5.914 | 8,990,167 |
| 2024-02-27 | 6.820 | 6.970 | 6.730 | 6.950 | 6.503 | 5,144,208 |
| 2024-02-26 | 6.680 | 7.030 | 6.600 | 6.870 | 6.428 | 7,325,083 |
| 2024-02-23 | 6.320 | 6.680 | 6.290 | 6.660 | 6.232 | 5,200,460 |
| 2024-02-22 | 6.190 | 6.340 | 6.110 | 6.330 | 5.923 | 5,088,400 |
| 2024-02-21 | 5.880 | 6.440 | 5.870 | 6.190 | 5.792 | 7,743,260 |
| 2024-02-20 | 6.000 | 6.020 | 5.740 | 5.940 | 5.558 | 5,640,800 |
| 2024-02-19 | 5.530 | 6.000 | 5.530 | 5.880 | 5.502 | 13,431,347 |
| 2024-02-08 | 4.910 | 5.550 | 4.730 | 5.510 | 5.156 | 15,228,932 |
| 2024-02-07 | 5.690 | 5.690 | 5.120 | 5.120 | 4.791 | 14,732,200 |
| 2024-02-06 | 5.750 | 6.020 | 5.640 | 5.690 | 5.324 | 10,769,800 |
| 2024-02-05 | 6.970 | 6.990 | 6.270 | 6.270 | 5.867 | 5,152,500 |
| 2024-02-02 | 7.620 | 7.650 | 6.800 | 6.970 | 6.522 | 4,508,000 |
| 2024-02-01 | 7.780 | 7.780 | 7.380 | 7.550 | 7.064 | 3,945,700 |
| 2024-01-31 | 8.200 | 8.420 | 7.780 | 7.790 | 7.289 | 3,984,600 |
| 2024-01-30 | 8.400 | 8.440 | 8.170 | 8.190 | 7.663 | 2,661,900 |
| 2024-01-29 | 8.580 | 8.720 | 8.400 | 8.420 | 7.878 | 3,198,753 |
| 2024-01-26 | 8.450 | 8.750 | 8.420 | 8.670 | 8.112 | 3,840,600 |
| 2024-01-25 | 8.070 | 8.460 | 8.010 | 8.450 | 7.907 | 3,764,800 |
| 2024-01-24 | 8.030 | 8.110 | 7.700 | 8.010 | 7.495 | 3,171,477 |
| 2024-01-23 | 8.020 | 8.100 | 7.760 | 7.910 | 7.401 | 4,267,195 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1600 CNY |
| 2025-06-12 | 0.1800 CNY |
| 2024-05-08 | 0.1800 CNY |
| 2023-06-05 | 0.1500 CNY |
| 2022-05-25 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.