Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.690	10.740	9.900	9.920	9.138	12,971,584
2022-08-01	10.760	10.970	10.670	10.920	10.060	10,489,640
2022-07-29	10.970	11.300	10.780	10.850	9.995	15,065,361
2022-07-28	11.050	11.350	11.010	11.070	10.198	19,351,373
2022-07-27	11.610	11.800	10.880	11.020	10.152	29,907,793
2022-07-26	10.610	11.640	10.400	11.640	10.723	34,288,723
2022-07-25	9.620	10.580	9.610	10.580	9.746	15,793,142
2022-07-22	9.940	10.080	9.500	9.620	8.862	6,144,807
2022-07-21	10.070	10.070	9.890	9.920	9.138	4,238,457
2022-07-20	10.160	10.180	10.000	10.070	9.277	4,774,217
2022-07-19	10.150	10.300	10.010	10.170	9.369	6,635,000
2022-07-18	9.900	10.210	9.890	10.130	9.332	5,948,347
2022-07-15	10.020	10.170	9.820	9.880	9.102	5,878,799
2022-07-14	10.410	10.500	9.970	10.000	9.212	10,603,977
2022-07-13	10.170	11.220	10.050	10.560	9.728	15,937,289
2022-07-12	9.900	10.300	9.800	10.270	9.461	11,468,193
2022-07-11	9.840	10.060	9.770	9.940	9.157	6,150,254
2022-07-08	10.000	10.030	9.800	9.860	9.083	7,899,286
2022-07-07	10.080	10.290	9.830	10.100	9.304	9,441,478
2022-07-06	10.300	10.540	10.060	10.170	9.369	12,548,288
2022-07-05	9.960	11.400	9.710	10.710	9.866	20,108,962
2022-07-04	10.050	10.760	9.970	10.370	9.553	24,547,145
2022-07-01	9.070	9.960	9.050	9.960	9.175	13,638,917
2022-06-30	9.130	9.160	9.040	9.050	8.337	1,329,324
2022-06-29	9.260	9.260	9.010	9.030	8.319	2,636,714
2022-06-28	9.160	9.330	9.150	9.300	8.567	2,625,944
2022-06-27	9.230	9.260	9.110	9.180	8.457	1,614,060
2022-06-24	9.200	9.270	9.140	9.180	8.457	2,200,830
2022-06-23	9.170	9.190	9.050	9.190	8.466	1,315,485
2022-06-22	9.300	9.300	9.110	9.140	8.420	1,572,302
2022-06-21	9.380	9.430	9.180	9.280	8.549	2,151,745
2022-06-20	9.300	9.420	9.200	9.370	8.632	2,998,339
2022-06-17	9.220	9.330	9.140	9.300	8.567	3,249,200
2022-06-16	9.200	9.350	9.130	9.260	8.530	4,214,896
2022-06-15	9.070	9.220	8.980	9.100	8.383	3,689,300
2022-06-14	8.950	9.060	8.760	9.020	8.309	1,963,400
2022-06-13	8.910	9.080	8.810	8.970	8.263	1,567,731
2022-06-10	8.840	9.020	8.700	8.980	8.272	1,419,214
2022-06-09	9.020	9.080	8.800	8.860	8.162	1,685,700
2022-06-08	9.170	9.230	8.950	9.070	8.355	2,236,885
2022-06-07	9.200	9.230	9.060	9.120	8.401	1,699,262
2022-06-06	9.020	9.180	8.980	9.180	8.457	2,526,770
2022-06-02	8.980	9.010	8.850	8.980	8.272	1,463,685
2022-06-01	8.930	9.030	8.830	8.970	8.263	1,559,800
2022-05-31	8.810	8.950	8.700	8.950	8.245	1,809,060
2022-05-30	8.850	8.870	8.730	8.800	8.107	1,146,800
2022-05-27	8.860	8.930	8.670	8.750	8.061	1,854,923
2022-05-26	8.820	8.980	8.710	8.860	8.162	1,645,471
2022-05-25	8.940	8.960	8.730	8.840	8.144	2,868,200
2022-05-24	9.490	9.570	9.210	9.210	8.162	2,912,686
2022-05-23	9.520	9.520	9.420	9.490	8.410	2,182,377
2022-05-20	9.500	9.580	9.420	9.470	8.392	2,592,130
2022-05-19	9.390	9.570	9.350	9.510	8.428	3,911,518
2022-05-18	9.150	9.780	9.100	9.550	8.463	6,873,552
2022-05-17	8.950	9.250	8.910	9.100	8.064	3,129,954
2022-05-16	9.260	9.260	8.990	9.010	7.985	2,841,586
2022-05-13	9.250	9.680	9.090	9.190	8.144	8,015,139
2022-05-12	8.870	9.800	8.870	9.490	8.410	10,089,602
2022-05-11	8.970	9.170	8.850	8.910	7.896	2,174,769
2022-05-10	8.610	9.040	8.590	8.920	7.905	1,974,571

← NewerPage 18 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.