Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.420	9.460	9.200	9.410	8.805	5,977,777
2023-07-27	9.410	9.620	9.380	9.470	8.861	5,473,700
2023-07-26	9.560	9.600	9.400	9.450	8.842	5,265,600
2023-07-25	9.520	9.680	9.450	9.630	9.011	6,785,296
2023-07-24	9.990	10.000	9.500	9.530	8.917	8,638,054
2023-07-21	10.070	10.240	9.810	9.920	9.282	7,989,000
2023-07-20	10.210	10.250	9.960	10.180	9.525	12,105,333
2023-07-19	9.880	10.410	9.850	10.350	9.684	18,571,279
2023-07-18	9.920	9.920	9.740	9.910	9.273	6,821,654
2023-07-17	9.970	10.020	9.850	9.930	9.291	7,203,200
2023-07-14	10.220	10.240	9.880	9.900	9.263	12,706,400
2023-07-13	10.430	10.560	10.000	10.220	9.563	13,788,779
2023-07-12	10.770	10.770	10.300	10.460	9.787	17,699,197
2023-07-11	11.160	11.160	10.420	10.790	10.096	18,146,003
2023-07-10	11.230	11.560	11.080	11.180	10.461	24,829,324
2023-07-07	10.710	11.200	10.560	11.080	10.367	25,391,703
2023-07-06	10.880	11.300	10.720	10.940	10.236	20,858,982
2023-07-05	10.820	11.360	10.690	10.710	10.021	20,500,200
2023-07-04	10.940	10.990	10.540	10.730	10.040	16,700,700
2023-07-03	10.800	11.260	10.590	10.970	10.264	24,004,376
2023-06-30	10.730	11.000	10.600	10.750	10.059	19,435,844
2023-06-29	11.000	11.060	10.410	10.730	10.040	31,707,786
2023-06-28	11.430	12.440	10.840	11.310	10.583	41,758,356
2023-06-27	11.600	12.450	11.300	11.790	11.032	47,903,972
2023-06-26	10.490	11.320	10.380	11.320	10.592	37,794,672
2023-06-21	9.300	10.290	9.230	10.290	9.628	29,453,994
2023-06-20	9.590	9.600	9.310	9.350	8.749	8,865,219
2023-06-19	9.320	9.670	9.180	9.610	8.992	13,259,471
2023-06-16	9.270	9.370	9.210	9.340	8.739	6,410,900
2023-06-15	9.160	9.340	9.150	9.310	8.711	7,276,014
2023-06-14	9.460	9.530	9.200	9.230	8.636	10,057,800
2023-06-13	9.410	9.560	9.300	9.520	8.908	10,657,630
2023-06-12	9.450	9.550	9.300	9.420	8.814	8,164,565
2023-06-09	9.270	9.440	9.210	9.400	8.795	11,099,177
2023-06-08	9.540	9.540	9.130	9.240	8.646	13,758,230
2023-06-07	9.660	9.740	9.370	9.550	8.936	16,324,577
2023-06-06	9.800	10.350	9.650	9.910	9.273	22,591,619
2023-06-05	9.570	9.840	9.310	9.800	9.170	19,017,942
2023-06-02	10.030	10.210	9.600	9.700	8.936	21,515,300
2023-06-01	9.700	10.520	9.690	10.020	9.231	26,136,102
2023-05-31	10.510	10.580	9.710	9.740	8.973	27,383,522
2023-05-30	10.580	11.320	10.540	10.790	9.940	30,487,349
2023-05-29	10.160	11.000	9.900	10.430	9.608	29,487,720
2023-05-26	11.590	12.080	10.410	10.980	10.115	45,200,788
2023-05-25	10.490	11.450	10.410	11.450	10.548	41,947,842
2023-05-24	9.630	10.410	9.630	10.410	9.590	14,394,597
2023-05-23	9.970	10.190	9.460	9.460	8.715	25,010,939
2023-05-22	8.820	9.800	8.790	9.800	9.028	12,428,720
2023-05-19	8.940	9.030	8.710	8.910	8.208	6,066,091
2023-05-18	9.240	9.330	9.060	9.080	8.365	8,865,998
2023-05-17	9.000	9.450	8.860	9.430	8.687	12,400,649
2023-05-16	8.900	9.090	8.710	9.050	8.337	6,364,537
2023-05-15	8.800	9.400	8.780	9.030	8.319	8,445,221
2023-05-12	8.620	8.780	8.590	8.710	8.024	2,832,394
2023-05-11	8.490	8.630	8.440	8.620	7.941	1,592,260
2023-05-10	8.680	8.680	8.420	8.460	7.793	1,111,300
2023-05-09	8.580	8.620	8.410	8.560	7.886	1,830,629
2023-05-08	8.610	8.700	8.560	8.580	7.904	1,632,579
2023-05-05	8.660	8.690	8.530	8.590	7.913	1,311,724
2023-05-04	8.500	8.680	8.480	8.670	7.987	1,635,447

← NewerPage 14 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.