Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.950	9.020	8.870	8.960	8.254	1,570,121
2022-11-01	8.740	8.960	8.700	8.960	8.254	1,800,400
2022-10-31	8.580	8.760	8.580	8.640	7.959	1,318,121
2022-10-28	9.000	9.000	8.530	8.570	7.895	2,130,577
2022-10-27	8.850	9.080	8.850	9.030	8.319	2,426,548
2022-10-26	8.750	8.890	8.720	8.860	8.162	1,156,400
2022-10-25	8.700	8.780	8.560	8.710	8.024	1,280,500
2022-10-24	8.860	9.010	8.690	8.720	8.033	1,455,400
2022-10-21	8.810	8.950	8.810	8.860	8.162	1,175,800
2022-10-20	8.950	8.950	8.770	8.820	8.125	1,280,700
2022-10-19	8.900	9.000	8.850	8.870	8.171	1,398,300
2022-10-18	8.920	9.020	8.860	8.940	8.236	1,530,929
2022-10-17	8.850	8.940	8.740	8.900	8.199	1,339,900
2022-10-14	8.790	8.900	8.790	8.840	8.144	1,779,585
2022-10-13	8.540	8.820	8.490	8.760	8.070	2,223,683
2022-10-12	8.380	8.550	8.310	8.550	7.876	1,286,554
2022-10-11	8.260	8.390	8.130	8.380	7.720	1,048,277
2022-10-10	8.440	8.540	8.220	8.260	7.609	1,405,677
2022-09-30	8.450	8.540	8.310	8.390	7.729	1,781,271
2022-09-29	8.740	8.820	8.460	8.490	7.821	1,656,048
2022-09-28	8.810	9.010	8.680	8.680	7.996	1,736,623
2022-09-27	8.590	8.810	8.590	8.810	8.116	1,287,900
2022-09-26	8.830	8.830	8.550	8.590	7.913	1,494,104
2022-09-23	9.010	9.030	8.800	8.810	8.116	1,134,406
2022-09-22	9.040	9.130	8.980	8.990	8.282	1,180,412
2022-09-21	8.970	9.120	8.860	9.090	8.374	1,426,554
2022-09-20	8.810	9.030	8.810	8.980	8.272	1,352,777
2022-09-19	8.880	8.960	8.700	8.830	8.134	1,558,385
2022-09-16	9.300	9.310	8.900	8.910	8.208	2,139,154
2022-09-15	9.510	9.590	9.130	9.260	8.530	3,179,600
2022-09-14	9.680	9.750	9.440	9.540	8.788	3,075,577
2022-09-13	9.880	9.910	9.760	9.810	9.037	1,715,096
2022-09-09	9.850	9.920	9.750	9.840	9.065	1,770,300
2022-09-08	10.080	10.080	9.840	9.850	9.074	2,522,814
2022-09-07	10.000	10.060	9.920	10.010	9.221	2,795,100
2022-09-06	9.980	10.070	9.870	10.050	9.258	3,585,570
2022-09-05	9.750	10.070	9.700	10.020	9.231	4,138,600
2022-09-02	9.700	9.880	9.670	9.760	8.991	2,091,200
2022-09-01	9.660	9.820	9.600	9.650	8.890	2,610,200
2022-08-31	10.350	10.350	9.610	9.730	8.963	6,859,077
2022-08-30	10.690	10.760	10.160	10.350	9.535	6,546,100
2022-08-29	10.280	10.750	10.160	10.700	9.857	6,578,977
2022-08-26	10.870	10.880	10.360	10.450	9.627	9,981,800
2022-08-25	10.320	11.100	10.050	10.920	10.060	17,379,031
2022-08-24	10.610	10.640	10.200	10.230	9.424	5,855,177
2022-08-23	10.380	10.730	10.310	10.660	9.820	6,364,117
2022-08-22	10.660	10.780	10.260	10.400	9.581	6,490,700
2022-08-19	10.600	10.930	10.550	10.690	9.848	7,157,969
2022-08-18	10.830	11.020	10.700	10.700	9.857	7,767,677
2022-08-17	10.660	11.200	10.510	10.930	10.069	12,353,866
2022-08-16	10.610	10.790	10.540	10.670	9.829	5,900,600
2022-08-15	10.510	10.650	10.330	10.620	9.783	5,245,177
2022-08-12	10.690	10.750	10.430	10.500	9.673	6,572,369
2022-08-11	10.200	10.980	10.140	10.600	9.765	12,004,969
2022-08-10	10.360	10.370	10.080	10.170	9.369	5,366,574
2022-08-09	10.190	10.450	10.060	10.360	9.544	6,981,572
2022-08-08	9.940	10.150	9.900	10.120	9.323	4,357,433
2022-08-05	10.130	10.160	9.900	10.010	9.221	5,437,600
2022-08-04	9.850	10.150	9.850	10.070	9.277	6,705,039
2022-08-03	10.120	10.300	9.650	9.810	9.037	8,220,800

← NewerPage 17 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.