Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.020	8.100	7.760	7.910	7.401	4,267,195
2024-01-22	8.510	8.550	7.950	8.010	7.495	3,605,200
2024-01-19	8.600	8.730	8.390	8.450	7.907	3,693,485
2024-01-18	8.900	8.950	8.440	8.640	8.084	3,785,500
2024-01-17	9.110	9.110	8.920	8.920	8.346	2,633,900
2024-01-16	9.220	9.260	8.930	9.060	8.477	3,388,200
2024-01-15	9.270	9.270	9.270	9.270	8.674	0
2024-01-12	9.220	9.420	9.220	9.270	8.674	2,866,353
2024-01-11	9.120	9.220	9.100	9.220	8.627	2,040,200
2024-01-10	9.240	9.250	9.100	9.120	8.533	1,836,600
2024-01-09	9.140	9.310	9.110	9.200	8.608	2,559,300
2024-01-08	9.270	9.280	9.120	9.140	8.552	2,126,700
2024-01-05	9.430	9.480	9.230	9.280	8.683	3,193,318
2024-01-04	9.360	9.490	9.320	9.360	8.758	3,646,900
2024-01-03	9.360	9.490	9.280	9.400	8.795	4,151,310
2024-01-02	9.250	9.440	9.200	9.370	8.767	5,602,300
2023-12-29	9.120	9.220	9.080	9.190	8.599	3,139,200
2023-12-28	8.930	9.160	8.860	9.120	8.533	2,453,900
2023-12-27	8.810	9.020	8.790	8.960	8.384	3,371,710
2023-12-26	8.980	8.990	8.790	8.810	8.243	1,983,900
2023-12-25	8.900	8.930	8.690	8.920	8.346	3,711,277
2023-12-22	9.160	9.160	8.880	8.900	8.328	4,212,732
2023-12-21	9.080	9.200	8.800	9.170	8.580	5,036,400
2023-12-20	8.970	9.290	8.960	9.100	8.515	5,355,910
2023-12-19	9.100	9.110	8.820	9.010	8.430	6,910,100
2023-12-18	9.370	9.410	9.100	9.110	8.524	8,532,489
2023-12-15	9.640	9.640	9.350	9.410	8.805	14,017,585
2023-12-14	9.180	9.610	9.080	9.500	8.889	11,369,127
2023-12-13	9.090	9.300	9.070	9.180	8.590	3,145,900
2023-12-12	9.110	9.150	8.950	9.090	8.505	2,066,000
2023-12-11	8.990	9.180	8.890	9.110	8.524	2,979,421
2023-12-08	9.070	9.220	9.000	9.000	8.421	1,966,700
2023-12-07	9.160	9.220	9.050	9.080	8.496	1,789,700
2023-12-06	9.120	9.240	9.050	9.160	8.571	2,265,300
2023-12-05	9.240	9.240	9.110	9.110	8.524	1,452,400
2023-12-04	9.280	9.280	9.150	9.220	8.627	1,854,200
2023-12-01	9.260	9.270	9.180	9.250	8.655	1,874,800
2023-11-30	9.200	9.240	9.100	9.180	8.590	1,648,900
2023-11-29	9.300	9.300	9.170	9.190	8.599	2,024,300
2023-11-28	9.260	9.360	9.120	9.280	8.683	2,342,300
2023-11-27	9.200	9.330	9.110	9.240	8.646	2,664,800
2023-11-24	9.300	9.300	9.110	9.120	8.533	1,475,800
2023-11-23	9.160	9.250	9.160	9.240	8.646	1,414,100
2023-11-22	9.190	9.310	9.160	9.160	8.571	1,675,910
2023-11-21	9.350	9.380	9.210	9.210	8.618	2,076,577
2023-11-20	9.250	9.310	9.210	9.300	8.702	1,990,700
2023-11-17	9.200	9.280	9.180	9.230	8.636	1,785,500
2023-11-16	9.250	9.250	9.150	9.170	8.580	1,262,700
2023-11-15	9.270	9.300	9.190	9.250	8.655	1,497,989
2023-11-14	9.290	9.300	9.180	9.220	8.627	1,917,400
2023-11-13	9.190	9.280	9.170	9.250	8.655	2,664,100
2023-11-10	9.050	9.170	8.910	9.170	8.580	2,915,190
2023-11-09	9.100	9.160	9.000	9.020	8.440	2,523,600
2023-11-08	9.140	9.160	9.010	9.010	8.430	2,974,368
2023-11-07	9.220	9.230	9.110	9.150	8.561	2,055,710
2023-11-06	9.120	9.200	9.080	9.170	8.580	1,859,062
2023-11-03	9.170	9.170	9.010	9.080	8.496	2,316,000
2023-11-02	9.090	9.200	9.050	9.090	8.505	2,290,577
2023-11-01	8.970	9.190	8.970	9.130	8.543	3,099,332
2023-10-31	9.030	9.030	8.930	8.970	8.393	2,455,577

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.