Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.100	7.470	7.080	7.270	7.270	18,491,029
2026-07-17	7.230	7.440	7.070	7.150	7.150	14,992,729
2026-07-16	7.350	7.400	7.210	7.270	7.270	6,141,232
2026-07-15	7.300	7.530	7.260	7.350	7.350	7,032,565
2026-07-14	7.130	7.310	7.050	7.300	7.300	7,819,882
2026-07-13	7.540	7.580	7.130	7.160	7.160	9,737,366
2026-07-10	7.470	7.740	7.260	7.550	7.550	10,622,200
2026-07-09	7.330	7.480	7.180	7.380	7.380	8,589,798
2026-07-08	7.540	7.540	7.250	7.290	7.290	7,523,648
2026-07-07	7.730	7.800	7.450	7.490	7.490	7,469,120
2026-07-06	8.080	8.160	7.750	7.760	7.760	9,481,650
2026-07-03	7.830	8.090	7.660	8.000	8.000	10,522,940
2026-07-02	7.810	8.050	7.770	7.830	7.830	11,787,833
2026-07-01	7.670	7.850	7.660	7.810	7.810	10,524,265
2026-06-30	7.630	7.740	7.470	7.710	7.710	8,295,092
2026-06-29	7.580	7.750	7.410	7.630	7.630	9,745,060
2026-06-26	8.050	8.190	7.680	7.720	7.720	10,976,667
2026-06-25	8.190	8.230	7.940	7.980	7.980	9,699,211
2026-06-24	8.520	8.560	8.170	8.330	8.170	10,776,703
2026-06-23	8.480	8.690	8.460	8.590	8.425	12,914,153
2026-06-22	8.620	8.620	8.290	8.540	8.376	13,249,903
2026-06-18	8.870	8.880	8.510	8.580	8.415	15,430,896
2026-06-17	9.000	9.180	8.760	8.870	8.700	20,692,694
2026-06-16	9.240	9.380	9.010	9.050	8.876	18,500,760
2026-06-15	9.180	9.780	9.100	9.240	9.063	21,277,617
2026-06-12	9.470	9.620	9.140	9.180	9.004	20,551,980
2026-06-11	9.750	9.860	9.370	9.520	9.337	19,614,144
2026-06-10	10.340	10.530	9.800	9.970	9.779	23,161,747
2026-06-09	11.160	11.250	10.350	10.550	10.347	38,899,047
2026-06-08	11.780	12.020	11.070	11.070	10.857	40,738,894
2026-06-05	13.160	13.500	12.000	12.300	12.064	73,584,379
2026-06-04	11.750	12.710	11.500	12.710	12.466	32,569,456
2026-06-03	10.310	11.550	10.310	11.550	11.328	24,737,385
2026-06-02	10.080	10.550	9.870	10.500	10.298	20,765,680
2026-06-01	9.890	10.250	9.550	10.200	10.004	22,750,381
2026-05-29	9.980	10.330	9.800	9.800	9.612	30,755,347
2026-05-28	10.750	10.770	9.900	9.900	9.710	34,822,468
2026-05-27	10.500	11.730	10.500	11.000	10.789	38,398,403
2026-05-26	10.820	10.900	10.450	10.660	10.455	12,984,098
2026-05-25	10.650	11.360	10.450	10.830	10.622	19,322,039
2026-05-22	10.460	10.760	10.320	10.700	10.495	9,115,096
2026-05-21	10.850	11.070	10.390	10.450	10.249	13,549,580
2026-05-20	11.100	11.150	10.830	10.900	10.691	11,000,103
2026-05-19	10.970	11.300	10.900	11.250	11.034	11,878,799
2026-05-18	11.110	11.240	10.830	11.010	10.799	13,713,554
2026-05-15	11.480	11.620	11.190	11.330	11.112	16,644,698
2026-05-14	12.040	12.380	11.560	11.560	11.338	24,019,856
2026-05-13	11.860	12.450	11.760	12.050	11.819	23,798,355
2026-05-12	11.620	11.910	11.470	11.790	11.564	14,327,634
2026-05-11	11.770	11.840	11.630	11.680	11.456	13,399,275
2026-05-08	11.850	11.940	11.610	11.770	11.544	13,491,401
2026-05-07	11.540	11.880	11.430	11.870	11.642	17,816,835
2026-05-06	11.180	11.470	11.180	11.410	11.191	12,187,238
2026-04-30	11.360	11.520	11.090	11.160	10.946	15,213,599
2026-04-29	11.320	11.590	11.310	11.470	11.250	11,504,798
2026-04-28	11.900	11.920	11.360	11.520	11.299	16,642,271
2026-04-27	11.660	12.000	11.400	11.930	11.701	16,648,303
2026-04-24	12.530	12.790	11.920	12.000	11.770	26,184,897
2026-04-23	13.300	13.570	12.430	13.060	12.809	33,928,092
2026-04-22	13.720	13.770	13.150	13.510	13.251	28,603,018

← NewerPage 2 of 21 · 1,216 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.