Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.500	8.780	8.450	8.710	7.719	1,406,684
2022-05-06	8.570	8.600	8.300	8.520	7.550	1,273,905
2022-05-05	8.350	8.680	8.300	8.620	7.639	1,821,476
2022-04-29	8.190	8.500	8.190	8.360	7.409	1,502,441
2022-04-28	8.190	8.290	8.060	8.140	7.214	1,314,784
2022-04-27	7.820	8.230	7.680	8.190	7.258	2,015,877
2022-04-26	8.210	8.380	7.900	7.940	7.036	1,667,148
2022-04-25	8.900	8.980	8.180	8.180	7.249	2,043,494
2022-04-22	8.980	9.160	8.700	8.980	7.958	1,918,340
2022-04-21	9.260	9.350	8.820	8.850	7.843	1,849,094
2022-04-20	9.430	9.540	9.230	9.330	8.268	945,427
2022-04-19	9.400	9.540	9.310	9.460	8.383	780,677
2022-04-18	9.380	9.430	9.040	9.430	8.357	1,101,277
2022-04-15	9.590	9.590	9.360	9.360	8.295	1,419,177
2022-04-14	9.500	9.610	9.450	9.600	8.508	1,133,477
2022-04-13	9.710	9.710	9.480	9.560	8.472	1,003,500
2022-04-12	9.740	9.740	9.470	9.650	8.552	1,204,300
2022-04-11	9.730	9.910	9.450	9.480	8.401	1,527,500
2022-04-08	9.980	10.060	9.730	9.850	8.729	1,589,633
2022-04-07	10.210	10.230	9.900	10.030	8.889	1,636,600
2022-04-06	10.160	10.250	10.110	10.200	9.039	1,493,900
2022-04-01	10.100	10.200	9.930	10.170	9.013	1,930,607
2022-03-31	10.070	10.240	9.990	10.160	9.004	2,047,085
2022-03-30	10.020	10.080	9.920	10.080	8.933	1,547,817
2022-03-29	10.210	10.260	9.940	9.970	8.835	1,600,197
2022-03-28	10.150	10.260	9.930	10.120	8.968	2,006,000
2022-03-25	10.390	10.500	10.200	10.210	9.048	1,967,700
2022-03-24	10.590	10.610	10.340	10.360	9.181	3,043,700
2022-03-23	10.630	10.990	10.530	10.600	9.394	4,221,284
2022-03-22	10.380	11.540	10.380	10.780	9.553	7,705,428
2022-03-21	10.290	10.490	10.220	10.490	9.296	3,484,137
2022-03-18	10.110	10.290	9.930	10.200	9.039	2,292,262
2022-03-17	10.020	10.180	9.960	10.020	8.880	2,642,496
2022-03-16	9.510	9.960	9.410	9.910	8.782	4,052,407
2022-03-15	10.250	10.250	9.400	9.420	8.348	3,522,477
2022-03-14	10.530	10.600	10.190	10.210	9.048	2,971,277
2022-03-11	10.620	10.700	10.460	10.640	9.429	2,409,600
2022-03-10	10.580	10.880	10.470	10.780	9.553	2,863,173
2022-03-09	10.510	10.740	9.900	10.480	9.287	3,245,035
2022-03-08	11.030	11.030	10.400	10.430	9.243	2,650,597
2022-03-07	11.110	11.200	10.900	10.930	9.686	2,267,530
2022-03-04	11.370	11.400	11.010	11.140	9.872	2,781,600
2022-03-03	11.360	11.550	11.310	11.410	10.112	4,390,777
2022-03-02	11.200	11.400	11.170	11.370	10.076	3,425,470
2022-03-01	11.160	11.410	11.140	11.260	9.979	2,432,700
2022-02-28	11.270	11.280	11.030	11.160	9.890	2,656,054
2022-02-25	11.130	11.400	11.090	11.270	9.988	4,006,800
2022-02-24	11.160	11.680	10.990	11.120	9.855	6,626,647
2022-02-23	11.130	11.210	11.060	11.190	9.917	2,913,854
2022-02-22	11.250	11.350	11.020	11.130	9.863	2,586,677
2022-02-21	11.080	11.380	11.020	11.250	9.970	3,138,477
2022-02-18	11.030	11.140	10.970	11.060	9.801	1,928,130
2022-02-17	11.170	11.370	11.060	11.100	9.837	3,605,230
2022-02-16	10.860	11.500	10.830	11.190	9.917	5,160,892
2022-02-15	10.800	10.940	10.620	10.800	9.571	1,711,770
2022-02-14	10.990	10.990	10.710	10.750	9.527	1,235,400
2022-02-11	11.080	11.080	10.810	10.820	9.589	1,878,090
2022-02-10	11.040	11.270	11.030	11.090	9.828	2,322,654
2022-02-09	11.140	11.140	11.000	11.090	9.828	2,003,300
2022-02-08	10.800	11.100	10.700	11.080	9.819	2,839,320

← NewerPage 19 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.