Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.800	9.070	8.750	9.010	8.430	4,275,250
2023-10-27	8.690	8.830	8.610	8.810	8.243	2,649,900
2023-10-26	8.600	8.740	8.540	8.720	8.159	2,556,939
2023-10-25	8.460	8.700	8.450	8.660	8.103	3,178,552
2023-10-24	8.170	8.500	8.140	8.460	7.916	3,180,200
2023-10-23	8.450	8.450	8.100	8.130	7.607	2,364,400
2023-10-20	8.420	8.470	8.300	8.380	7.841	1,671,885
2023-10-19	8.410	8.510	8.310	8.370	7.832	1,565,400
2023-10-18	8.600	8.610	8.400	8.420	7.878	2,027,325
2023-10-17	8.610	8.710	8.560	8.600	8.047	1,599,600
2023-10-16	8.650	8.670	8.580	8.630	8.075	1,900,350
2023-10-13	8.760	8.800	8.580	8.590	8.038	2,799,100
2023-10-12	8.800	8.810	8.690	8.770	8.206	2,243,700
2023-10-11	8.790	8.810	8.680	8.720	8.159	2,238,600
2023-10-10	8.830	8.910	8.720	8.740	8.178	2,113,900
2023-10-09	8.920	8.930	8.800	8.820	8.253	2,319,085
2023-09-28	8.740	9.040	8.740	8.890	8.318	3,881,700
2023-09-27	8.850	8.850	8.670	8.720	8.159	2,661,100
2023-09-26	8.920	8.920	8.750	8.800	8.234	2,978,600
2023-09-25	8.940	9.030	8.860	8.880	8.309	2,301,100
2023-09-22	8.800	9.020	8.750	9.010	8.430	3,714,800
2023-09-21	8.880	8.960	8.750	8.770	8.206	3,062,500
2023-09-20	9.040	9.050	8.820	8.840	8.271	3,804,331
2023-09-19	9.170	9.240	9.010	9.030	8.449	3,865,400
2023-09-18	8.970	9.200	8.940	9.180	8.590	6,808,579
2023-09-15	9.230	9.270	8.990	9.000	8.421	5,681,500
2023-09-14	9.120	9.380	9.090	9.230	8.636	8,207,337
2023-09-13	9.100	9.360	9.030	9.190	8.599	7,169,900
2023-09-12	9.160	9.360	9.130	9.140	8.552	4,578,380
2023-09-11	9.150	9.200	9.060	9.190	8.599	2,834,780
2023-09-08	9.000	9.190	9.000	9.120	8.533	3,061,800
2023-09-07	9.320	9.320	9.030	9.070	8.487	5,294,500
2023-09-06	9.180	9.350	9.100	9.330	8.730	6,533,900
2023-09-05	9.120	9.330	9.110	9.230	8.636	7,775,300
2023-09-04	9.030	9.180	8.920	9.170	8.580	5,615,500
2023-09-01	8.960	9.000	8.830	9.000	8.421	3,743,700
2023-08-31	9.000	9.100	8.890	9.030	8.449	5,412,900
2023-08-30	9.170	9.240	8.980	9.030	8.449	5,441,944
2023-08-29	8.870	9.090	8.800	9.080	8.496	4,458,300
2023-08-28	9.150	9.180	8.820	8.870	8.299	6,533,700
2023-08-25	9.060	9.090	8.760	8.790	8.225	7,200,200
2023-08-24	9.520	9.520	8.980	9.100	8.515	11,822,800
2023-08-23	9.600	9.850	9.440	9.540	8.926	8,696,400
2023-08-22	9.690	9.780	9.430	9.630	9.011	6,567,400
2023-08-21	9.560	9.800	9.530	9.740	9.114	6,147,600
2023-08-18	9.720	9.900	9.600	9.660	9.039	7,897,800
2023-08-17	9.620	9.770	9.310	9.750	9.123	8,550,500
2023-08-16	9.600	9.700	9.470	9.630	9.011	6,749,963
2023-08-15	9.650	9.690	9.420	9.570	8.954	5,462,379
2023-08-14	9.580	9.650	9.480	9.630	9.011	4,817,637
2023-08-11	10.020	10.030	9.600	9.600	8.983	7,899,000
2023-08-10	9.860	10.050	9.850	9.990	9.347	6,673,000
2023-08-09	10.130	10.210	9.860	9.900	9.263	9,127,300
2023-08-08	10.230	10.390	10.120	10.220	9.563	9,481,742
2023-08-07	10.270	10.340	10.120	10.200	9.544	11,700,100
2023-08-04	10.660	10.760	10.270	10.340	9.675	20,335,100
2023-08-03	10.500	11.260	10.400	10.770	10.077	26,990,842
2023-08-02	10.350	10.930	10.190	10.520	9.843	31,820,171
2023-08-01	9.480	10.410	9.390	10.410	9.740	27,033,371
2023-07-31	9.380	9.480	9.350	9.460	8.852	4,244,200

← NewerPage 13 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.