Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.390	8.560	8.390	8.500	7.830	940,500
2023-04-27	8.400	8.560	8.400	8.420	7.757	867,702
2023-04-26	8.410	8.550	8.320	8.550	7.876	1,196,550
2023-04-25	8.320	8.440	8.130	8.350	7.692	1,557,200
2023-04-24	8.410	8.420	8.310	8.350	7.692	793,300
2023-04-21	8.610	8.630	8.320	8.410	7.747	1,300,200
2023-04-20	8.700	8.700	8.530	8.590	7.913	1,299,500
2023-04-19	8.470	8.800	8.470	8.680	7.996	2,439,200
2023-04-18	8.560	8.560	8.480	8.490	7.821	947,950
2023-04-17	8.510	8.560	8.500	8.540	7.867	729,800
2023-04-14	8.480	8.580	8.480	8.540	7.867	1,167,152
2023-04-13	8.490	8.530	8.470	8.480	7.812	761,800
2023-04-12	8.520	8.560	8.470	8.490	7.821	1,255,100
2023-04-11	8.590	8.600	8.500	8.530	7.858	1,128,762
2023-04-10	8.570	8.690	8.550	8.610	7.932	994,800
2023-04-07	8.540	8.600	8.540	8.580	7.904	907,700
2023-04-06	8.630	8.630	8.520	8.570	7.895	1,261,109
2023-04-04	8.720	8.720	8.580	8.600	7.922	1,334,430
2023-04-03	8.640	8.740	8.630	8.680	7.996	1,311,770
2023-03-31	8.670	8.710	8.600	8.640	7.959	1,242,700
2023-03-30	8.580	8.650	8.550	8.640	7.959	1,008,850
2023-03-29	8.690	8.750	8.500	8.600	7.922	1,029,750
2023-03-28	8.760	8.760	8.640	8.690	8.005	1,004,377
2023-03-27	8.770	8.790	8.630	8.640	7.959	1,478,100
2023-03-24	8.700	8.860	8.700	8.790	8.097	1,950,800
2023-03-23	8.650	8.720	8.650	8.710	8.024	1,229,071
2023-03-22	8.650	8.750	8.640	8.700	8.015	1,583,300
2023-03-21	8.570	8.660	8.530	8.630	7.950	1,456,703
2023-03-20	8.580	8.610	8.490	8.520	7.849	1,980,198
2023-03-17	8.640	8.680	8.520	8.560	7.886	1,912,703
2023-03-16	8.800	8.810	8.580	8.590	7.913	2,104,600
2023-03-15	8.710	8.790	8.690	8.750	8.061	2,404,199
2023-03-14	8.790	8.790	8.560	8.660	7.978	2,408,409
2023-03-13	8.940	8.970	8.620	8.740	8.051	4,661,906
2023-03-10	9.250	9.300	8.940	8.940	8.236	5,979,250
2023-03-09	9.380	9.450	9.260	9.300	8.567	5,819,301
2023-03-08	9.190	9.550	9.140	9.480	8.733	11,382,662
2023-03-07	9.540	9.920	9.400	9.740	8.973	14,591,314
2023-03-06	9.400	9.700	9.400	9.580	8.825	13,274,152
2023-03-03	9.190	9.210	9.120	9.180	8.457	790,150
2023-03-02	9.190	9.220	9.170	9.190	8.466	818,300
2023-03-01	9.200	9.200	9.150	9.200	8.475	978,777
2023-02-28	9.120	9.210	9.110	9.190	8.466	812,107
2023-02-27	9.190	9.190	9.090	9.110	8.392	838,930
2023-02-24	9.190	9.210	9.140	9.190	8.466	832,177
2023-02-23	9.210	9.230	9.150	9.190	8.466	1,073,054
2023-02-22	9.140	9.250	9.090	9.220	8.494	1,541,831
2023-02-21	9.100	9.180	9.070	9.160	8.438	1,035,426
2023-02-20	9.040	9.150	9.000	9.100	8.383	1,289,300
2023-02-17	9.030	9.150	8.990	9.000	8.291	1,240,184
2023-02-16	9.230	9.270	8.950	9.000	8.291	2,345,737
2023-02-15	9.240	9.270	9.210	9.230	8.503	884,900
2023-02-14	9.220	9.250	9.180	9.250	8.521	1,393,268
2023-02-13	9.230	9.250	9.180	9.210	8.484	1,221,200
2023-02-10	9.150	9.200	9.110	9.190	8.466	1,606,500
2023-02-09	9.070	9.140	9.020	9.140	8.420	1,413,500
2023-02-08	9.100	9.120	9.030	9.050	8.337	836,571
2023-02-07	9.040	9.070	9.010	9.070	8.355	1,082,185
2023-02-06	9.030	9.050	8.940	9.020	8.309	1,316,700
2023-02-03	9.070	9.090	8.930	9.010	8.300	1,370,185

← NewerPage 15 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.