Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.690	10.840	10.660	10.800	9.571	1,519,100
2022-01-28	10.410	10.660	10.330	10.570	9.367	2,501,490
2022-01-27	10.650	10.700	10.250	10.290	9.119	2,377,999
2022-01-26	10.620	10.920	10.620	10.680	9.465	1,612,599
2022-01-25	11.170	11.230	10.610	10.620	9.411	2,723,977
2022-01-24	11.140	11.300	10.890	11.190	9.917	1,806,300
2022-01-21	11.330	11.340	11.070	11.130	9.863	1,754,700
2022-01-20	11.800	11.840	11.210	11.270	9.988	3,626,177
2022-01-19	11.880	11.950	11.730	11.780	10.439	1,930,937
2022-01-18	11.820	12.020	11.760	11.950	10.590	2,770,791
2022-01-17	11.880	11.900	11.720	11.900	10.546	2,323,177
2022-01-14	11.970	12.080	11.780	11.880	10.528	2,180,777
2022-01-13	12.140	12.160	11.950	11.980	10.617	2,080,414
2022-01-12	11.880	12.130	11.860	12.090	10.714	2,885,001
2022-01-11	12.090	12.100	11.850	11.870	10.519	3,123,886
2022-01-10	12.000	12.140	11.990	12.030	10.661	2,435,384
2022-01-07	12.450	12.520	11.930	11.960	10.599	6,297,677
2022-01-06	12.420	12.550	12.330	12.490	11.069	2,594,431
2022-01-05	12.950	12.950	12.270	12.400	10.989	4,953,922
2022-01-04	12.800	12.880	12.780	12.860	11.397	2,759,429
2021-12-31	12.720	12.860	12.660	12.760	11.308	2,821,498
2021-12-30	12.660	12.750	12.600	12.680	11.237	2,946,054
2021-12-29	12.700	12.780	12.530	12.660	11.219	3,368,138
2021-12-28	13.150	13.180	12.510	12.710	11.264	6,570,099
2021-12-27	13.080	13.300	12.950	13.160	11.662	4,498,154
2021-12-24	13.580	13.770	13.090	13.090	11.600	8,247,466
2021-12-23	13.660	13.880	13.520	13.600	12.052	6,082,585
2021-12-22	13.730	13.940	13.440	13.500	11.964	6,321,330
2021-12-21	13.310	13.780	13.310	13.730	12.168	5,467,607
2021-12-20	13.720	13.820	13.420	13.510	11.973	10,917,100
2021-12-17	14.240	14.540	14.130	14.290	12.664	12,825,061
2021-12-16	14.230	14.380	14.080	14.240	12.620	11,808,754
2021-12-15	13.710	14.750	13.680	14.340	12.708	22,803,768
2021-12-14	13.660	13.890	13.500	13.700	12.141	5,675,639
2021-12-13	13.770	14.000	13.700	13.790	12.221	5,348,130
2021-12-10	13.910	14.070	13.730	13.790	12.221	6,674,252
2021-12-09	13.870	14.280	13.730	14.080	12.478	9,562,600
2021-12-08	14.020	14.250	13.850	13.870	12.292	8,029,381
2021-12-07	14.100	14.200	13.680	14.000	12.407	10,064,172
2021-12-06	13.410	14.500	13.270	14.140	12.531	14,018,560
2021-12-03	13.350	13.480	12.970	13.410	11.884	7,917,090
2021-12-02	13.800	13.840	13.310	13.320	11.804	8,010,591
2021-12-01	13.550	13.890	13.510	13.820	12.247	6,416,830
2021-11-30	13.790	13.960	13.540	13.620	12.070	9,178,439
2021-11-29	13.780	14.090	13.610	13.770	12.203	10,469,999
2021-11-26	14.210	14.500	13.930	14.180	12.566	11,524,139
2021-11-25	14.710	14.900	14.310	14.310	12.682	16,398,239
2021-11-24	14.100	14.860	13.810	14.700	13.027	21,338,854
2021-11-23	14.260	14.470	13.960	14.080	12.478	10,528,822
2021-11-22	14.220	14.580	13.880	14.330	12.699	17,197,950
2021-11-19	13.800	14.300	13.620	14.040	12.442	11,865,441
2021-11-18	14.170	14.450	13.810	13.910	12.327	14,899,980
2021-11-17	14.480	14.480	14.120	14.300	12.673	16,699,712
2021-11-16	13.870	14.690	13.600	14.480	12.832	25,785,069
2021-11-15	13.360	14.240	13.280	13.960	12.371	20,321,676
2021-11-12	13.260	13.520	13.220	13.390	11.866	9,302,000
2021-11-11	13.460	13.560	13.230	13.260	11.751	9,094,207
2021-11-10	13.330	13.650	13.120	13.470	11.937	11,376,447
2021-11-09	13.590	14.040	13.310	13.500	11.964	12,111,424
2021-11-08	13.610	14.100	13.480	13.640	12.088	13,614,507

← NewerPage 20 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.