Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.090	9.160	9.020	9.070	8.355	1,334,985
2023-02-01	9.010	9.100	8.970	9.090	8.374	1,399,130
2023-01-31	8.960	8.980	8.900	8.980	8.272	1,295,560
2023-01-30	8.890	8.960	8.890	8.900	8.199	1,433,300
2023-01-20	8.730	8.860	8.720	8.850	8.153	1,355,000
2023-01-19	8.810	8.820	8.670	8.740	8.051	885,700
2023-01-18	8.630	8.720	8.630	8.700	8.015	696,085
2023-01-17	8.730	8.730	8.610	8.630	7.950	631,029
2023-01-16	8.550	8.680	8.540	8.660	7.978	812,700
2023-01-13	8.490	8.580	8.490	8.520	7.849	535,800
2023-01-12	8.640	8.660	8.490	8.490	7.821	997,800
2023-01-11	8.700	8.710	8.600	8.620	7.941	636,900
2023-01-10	8.750	8.750	8.640	8.670	7.987	600,500
2023-01-09	8.720	8.770	8.680	8.710	8.024	554,800
2023-01-06	8.740	8.830	8.680	8.720	8.033	888,200
2023-01-05	8.730	8.740	8.650	8.710	8.024	692,471
2023-01-04	8.700	8.740	8.650	8.670	7.987	688,577
2023-01-03	8.570	8.710	8.540	8.690	8.005	1,065,273
2022-12-30	8.420	8.780	8.410	8.580	7.904	1,207,175
2022-12-29	8.650	8.650	8.390	8.410	7.747	773,100
2022-12-28	8.550	8.680	8.510	8.580	7.904	750,877
2022-12-27	8.580	8.630	8.500	8.580	7.904	630,274
2022-12-26	8.490	8.550	8.310	8.540	7.867	752,735
2022-12-23	8.360	8.470	8.340	8.410	7.747	534,900
2022-12-22	8.620	8.660	8.350	8.380	7.720	937,771
2022-12-21	8.690	8.720	8.550	8.570	7.895	702,100
2022-12-20	8.520	8.690	8.480	8.650	7.968	951,338
2022-12-19	8.780	8.780	8.540	8.570	7.895	1,239,454
2022-12-16	8.840	8.880	8.730	8.780	8.088	1,350,777
2022-12-15	8.990	8.990	8.790	8.840	8.144	1,907,612
2022-12-14	9.090	9.130	8.980	8.990	8.282	1,082,677
2022-12-13	9.030	9.090	8.970	9.050	8.337	834,177
2022-12-12	9.100	9.100	8.980	9.020	8.309	1,675,631
2022-12-09	9.260	9.260	9.070	9.110	8.392	1,971,700
2022-12-08	9.250	9.290	9.230	9.250	8.521	1,131,600
2022-12-07	9.270	9.280	9.190	9.240	8.512	1,354,600
2022-12-06	9.330	9.350	9.200	9.230	8.503	1,796,950
2022-12-05	9.280	9.350	9.280	9.340	8.604	1,900,550
2022-12-02	9.250	9.290	9.200	9.280	8.549	1,721,500
2022-12-01	9.350	9.400	9.230	9.250	8.521	3,513,877
2022-11-30	9.410	9.590	9.320	9.350	8.613	4,497,554
2022-11-29	9.360	9.460	9.300	9.420	8.678	5,000,914
2022-11-28	9.160	9.560	8.880	9.510	8.761	8,427,688
2022-11-25	9.050	9.400	8.980	9.250	8.521	4,945,998
2022-11-24	9.010	9.080	9.010	9.040	8.328	950,900
2022-11-23	9.000	9.080	8.900	9.040	8.328	1,235,879
2022-11-22	9.050	9.140	9.000	9.010	8.300	1,351,000
2022-11-21	9.010	9.120	9.000	9.080	8.365	1,194,568
2022-11-18	9.190	9.200	9.060	9.060	8.346	1,510,200
2022-11-17	9.150	9.200	9.090	9.180	8.457	1,717,106
2022-11-16	9.170	9.400	9.150	9.200	8.475	3,954,406
2022-11-15	9.110	9.150	9.030	9.140	8.420	1,746,568
2022-11-14	8.980	9.130	8.930	9.070	8.355	1,874,242
2022-11-11	9.080	9.160	8.960	8.980	8.272	1,789,905
2022-11-10	9.040	9.040	8.910	8.950	8.245	1,397,390
2022-11-09	9.020	9.050	8.980	9.040	8.328	1,016,652
2022-11-08	9.060	9.080	8.970	9.020	8.309	1,372,474
2022-11-07	9.150	9.150	9.020	9.060	8.346	1,674,277
2022-11-04	8.990	9.090	8.990	9.070	8.355	1,962,754
2022-11-03	8.920	9.030	8.780	8.980	8.272	1,487,239

← NewerPage 16 of 21 · 1,212 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.