Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.490	14.600	13.650	13.860	13.594	49,511,946
2026-04-20	12.740	14.010	12.570	14.010	13.741	22,134,281
2026-04-17	13.000	13.280	12.640	12.740	12.495	25,656,061
2026-04-16	12.300	13.280	11.810	13.040	12.790	39,472,013
2026-04-15	13.330	13.570	12.650	12.820	12.574	39,738,970
2026-04-14	13.490	14.880	13.300	14.050	13.780	40,545,877
2026-04-13	13.500	13.970	12.900	13.800	13.535	37,229,515
2026-04-10	13.800	14.850	13.150	14.170	13.898	48,873,271
2026-04-09	14.700	14.860	13.930	14.150	13.878	51,978,014
2026-04-08	14.130	15.480	14.130	15.480	15.183	61,536,964
2026-04-07	12.790	14.070	12.120	14.070	13.800	59,477,441
2026-04-03	14.480	15.460	12.720	12.790	12.544	65,207,513
2026-04-02	13.400	14.050	13.400	14.050	13.780	46,318,813
2026-04-01	11.800	12.770	11.130	12.770	12.525	54,830,711
2026-03-31	10.200	11.610	10.160	11.610	11.387	32,621,079
2026-03-30	10.990	10.990	10.080	10.550	10.347	29,103,796
2026-03-27	10.800	11.700	10.800	11.200	10.985	33,439,530
2026-03-26	10.850	11.110	10.560	10.980	10.769	25,514,689
2026-03-25	10.550	11.150	10.460	10.950	10.740	29,820,495
2026-03-24	10.590	10.880	10.370	10.780	10.573	27,281,135
2026-03-23	10.900	11.320	10.330	10.400	10.200	37,413,460
2026-03-20	10.260	10.920	9.950	10.640	10.436	34,123,736
2026-03-19	10.100	10.700	10.070	10.120	9.926	30,840,600
2026-03-18	9.560	10.480	9.550	10.230	10.034	33,897,700
2026-03-17	9.670	9.780	9.510	9.530	9.347	5,875,800
2026-03-16	9.700	9.750	9.610	9.670	9.484	5,398,300
2026-03-13	9.960	9.960	9.660	9.700	9.514	7,043,500
2026-03-12	10.050	10.120	9.870	9.900	9.710	6,768,500
2026-03-11	10.050	10.090	9.910	10.020	9.828	7,464,000
2026-03-10	10.070	10.150	9.980	10.060	9.867	7,683,200
2026-03-09	9.950	10.130	9.900	10.070	9.877	8,839,000
2026-03-06	9.820	10.130	9.820	10.020	9.828	9,810,300
2026-03-05	10.020	10.160	9.870	9.940	9.749	11,052,348
2026-03-04	9.530	9.960	9.530	9.820	9.631	12,661,030
2026-03-03	9.750	10.310	9.740	9.780	9.592	14,304,030
2026-03-02	9.610	9.850	9.530	9.780	9.592	10,151,520
2026-02-27	9.510	9.870	9.480	9.760	9.573	9,711,190
2026-02-26	9.380	9.570	9.350	9.510	9.327	5,508,700
2026-02-25	9.380	9.500	9.320	9.380	9.200	3,579,100
2026-02-24	9.170	9.370	9.170	9.360	9.180	4,049,721
2026-02-13	9.270	9.280	9.130	9.170	8.994	2,955,840
2026-02-12	9.390	9.390	9.190	9.270	9.092	3,557,228
2026-02-11	9.360	9.400	9.260	9.340	9.161	3,364,600
2026-02-10	9.390	9.410	9.270	9.330	9.151	2,832,000
2026-02-09	9.260	9.390	9.200	9.370	9.190	3,408,030
2026-02-06	9.100	9.270	9.080	9.210	9.033	3,778,400
2026-02-05	9.250	9.280	9.120	9.120	8.945	3,118,600
2026-02-04	9.120	9.260	9.120	9.260	9.082	2,986,400
2026-02-03	9.100	9.160	9.020	9.140	8.964	3,174,760
2026-02-02	9.190	9.300	9.090	9.090	8.915	4,622,800
2026-01-30	9.120	9.240	9.080	9.210	9.033	4,412,715
2026-01-29	9.210	9.320	9.100	9.140	8.964	4,532,800
2026-01-28	9.440	9.440	9.240	9.250	9.072	3,846,328
2026-01-27	9.530	9.530	9.180	9.400	9.219	5,151,300
2026-01-26	9.500	9.600	9.410	9.530	9.347	7,184,000
2026-01-23	9.530	9.550	9.450	9.490	9.308	5,021,700
2026-01-22	9.380	9.520	9.350	9.520	9.337	6,233,900
2026-01-21	9.350	9.380	9.150	9.380	9.200	6,249,721
2026-01-20	9.420	9.490	9.270	9.310	9.131	8,042,000
2026-01-19	9.100	9.470	9.100	9.430	9.249	11,149,400

← NewerPage 3 of 5 · 243 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.