Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 14.300 | 14.470 | 13.730 | 13.790 | 12.221 | 23,394,794 |
| 2021-11-04 | 14.300 | 14.880 | 14.060 | 14.530 | 12.877 | 32,480,148 |
| 2021-11-03 | 13.210 | 14.530 | 12.670 | 14.530 | 12.877 | 27,415,047 |
| 2021-11-02 | 13.300 | 13.840 | 13.100 | 13.210 | 11.707 | 15,863,514 |
| 2021-11-01 | 12.530 | 13.640 | 12.410 | 13.500 | 11.964 | 18,677,968 |
| 2021-10-29 | 12.600 | 12.850 | 12.220 | 12.650 | 11.210 | 12,412,306 |
| 2021-10-28 | 13.400 | 13.460 | 12.570 | 12.700 | 11.255 | 16,523,815 |
| 2021-10-27 | 13.520 | 13.910 | 13.320 | 13.590 | 12.043 | 15,475,173 |
| 2021-10-26 | 13.940 | 14.200 | 13.500 | 13.520 | 11.981 | 19,544,804 |
| 2021-10-25 | 13.750 | 14.400 | 13.480 | 14.040 | 12.442 | 22,037,207 |
| 2021-10-22 | 14.090 | 14.480 | 13.620 | 13.700 | 12.141 | 21,036,224 |
| 2021-10-21 | 14.900 | 14.960 | 14.060 | 14.250 | 12.628 | 30,402,289 |
| 2021-10-20 | 14.200 | 15.900 | 14.150 | 15.120 | 13.399 | 41,945,204 |
| 2021-10-19 | 14.000 | 14.950 | 13.780 | 14.740 | 13.063 | 39,367,198 |
| 2021-10-18 | 13.650 | 14.660 | 13.490 | 14.200 | 12.584 | 36,800,650 |
| 2021-10-15 | 13.760 | 15.460 | 13.430 | 14.200 | 12.584 | 50,100,589 |
| 2021-10-14 | 14.720 | 14.720 | 14.720 | 14.720 | 13.045 | 6,758,000 |
← NewerPage 21 of 21 · 1,217 trading days
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.