Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.490 | 9.590 | 9.110 | 9.140 | 8.964 | 12,172,000 |
| 2026-01-15 | 9.660 | 9.780 | 9.370 | 9.450 | 9.269 | 17,002,700 |
| 2026-01-14 | 10.160 | 10.280 | 9.610 | 9.720 | 9.533 | 25,293,800 |
| 2026-01-13 | 10.160 | 10.480 | 9.810 | 10.130 | 9.935 | 34,018,215 |
| 2026-01-12 | 9.220 | 10.220 | 9.190 | 10.180 | 9.985 | 40,886,480 |
| 2026-01-09 | 8.860 | 9.380 | 8.790 | 9.290 | 9.112 | 11,048,600 |
| 2026-01-08 | 8.710 | 8.880 | 8.630 | 8.860 | 8.690 | 5,721,200 |
| 2026-01-07 | 8.850 | 8.850 | 8.670 | 8.710 | 8.543 | 5,232,700 |
| 2026-01-06 | 8.720 | 8.860 | 8.660 | 8.850 | 8.680 | 5,784,300 |
| 2026-01-05 | 8.590 | 8.720 | 8.540 | 8.690 | 8.523 | 3,541,300 |
| 2025-12-31 | 8.570 | 8.590 | 8.450 | 8.540 | 8.376 | 2,467,000 |
| 2025-12-30 | 8.550 | 8.650 | 8.500 | 8.560 | 8.396 | 3,269,000 |
| 2025-12-29 | 8.660 | 8.670 | 8.540 | 8.600 | 8.435 | 3,721,000 |
| 2025-12-26 | 8.750 | 8.770 | 8.670 | 8.680 | 8.513 | 3,156,100 |
| 2025-12-25 | 8.690 | 8.800 | 8.610 | 8.750 | 8.582 | 3,699,100 |
| 2025-12-24 | 8.640 | 8.690 | 8.600 | 8.660 | 8.494 | 2,330,100 |
| 2025-12-23 | 8.700 | 8.700 | 8.620 | 8.660 | 8.494 | 2,002,400 |
| 2025-12-22 | 8.690 | 8.700 | 8.620 | 8.670 | 8.504 | 2,714,100 |
| 2025-12-19 | 8.550 | 8.690 | 8.480 | 8.650 | 8.484 | 2,518,800 |
| 2025-12-18 | 8.450 | 8.570 | 8.400 | 8.510 | 8.347 | 2,982,500 |
| 2025-12-17 | 8.400 | 8.520 | 8.320 | 8.500 | 8.337 | 3,091,900 |
| 2025-12-16 | 8.680 | 8.680 | 8.420 | 8.440 | 8.278 | 3,589,600 |
| 2025-12-15 | 8.720 | 8.730 | 8.600 | 8.640 | 8.474 | 3,056,100 |
| 2025-12-12 | 8.870 | 8.930 | 8.700 | 8.720 | 8.553 | 3,132,300 |
| 2025-12-11 | 8.980 | 9.010 | 8.780 | 8.780 | 8.611 | 3,900,700 |
| 2025-12-10 | 9.060 | 9.130 | 8.920 | 8.980 | 8.808 | 4,003,000 |
| 2025-12-09 | 9.100 | 9.190 | 9.030 | 9.120 | 8.945 | 3,171,200 |
| 2025-12-08 | 9.070 | 9.220 | 9.030 | 9.110 | 8.935 | 3,414,200 |
| 2025-12-05 | 8.960 | 9.030 | 8.850 | 9.020 | 8.847 | 3,448,400 |
| 2025-12-04 | 9.100 | 9.120 | 8.930 | 8.980 | 8.808 | 3,312,700 |
| 2025-12-03 | 9.260 | 9.270 | 9.080 | 9.100 | 8.925 | 3,264,900 |
| 2025-12-02 | 9.200 | 9.250 | 9.160 | 9.190 | 9.014 | 2,834,500 |
| 2025-12-01 | 9.180 | 9.380 | 9.180 | 9.260 | 9.082 | 4,469,900 |
| 2025-11-28 | 9.320 | 9.320 | 9.070 | 9.150 | 8.974 | 5,019,700 |
| 2025-11-27 | 9.200 | 9.420 | 9.110 | 9.320 | 9.141 | 7,579,400 |
| 2025-11-26 | 9.140 | 9.360 | 9.090 | 9.180 | 9.004 | 6,040,400 |
| 2025-11-25 | 8.950 | 9.350 | 8.900 | 9.160 | 8.984 | 8,204,200 |
| 2025-11-24 | 8.730 | 8.940 | 8.730 | 8.900 | 8.729 | 7,468,900 |
| 2025-11-21 | 9.280 | 9.330 | 8.670 | 8.700 | 8.533 | 9,312,500 |
| 2025-11-20 | 9.260 | 9.460 | 9.240 | 9.350 | 9.170 | 5,407,000 |
| 2025-11-19 | 9.400 | 9.450 | 9.180 | 9.240 | 9.063 | 4,954,100 |
| 2025-11-18 | 9.510 | 9.600 | 9.350 | 9.420 | 9.239 | 5,396,012 |
| 2025-11-17 | 9.610 | 9.730 | 9.470 | 9.520 | 9.337 | 6,756,400 |
| 2025-11-14 | 9.570 | 9.770 | 9.540 | 9.720 | 9.533 | 7,756,400 |
| 2025-11-13 | 9.490 | 9.700 | 9.400 | 9.620 | 9.435 | 6,671,100 |
| 2025-11-12 | 9.570 | 9.610 | 9.480 | 9.530 | 9.347 | 6,158,100 |
| 2025-11-11 | 9.670 | 9.740 | 9.550 | 9.580 | 9.396 | 7,289,300 |
| 2025-11-10 | 9.520 | 9.820 | 9.430 | 9.680 | 9.494 | 11,880,842 |
| 2025-11-07 | 9.330 | 9.620 | 9.330 | 9.500 | 9.318 | 10,016,500 |
| 2025-11-06 | 9.500 | 9.840 | 9.390 | 9.410 | 9.229 | 18,292,600 |
| 2025-11-05 | 9.300 | 9.490 | 9.180 | 9.470 | 9.288 | 13,371,300 |
| 2025-11-04 | 9.220 | 9.400 | 9.150 | 9.300 | 9.121 | 11,801,700 |
| 2025-11-03 | 8.980 | 9.250 | 8.970 | 9.230 | 9.053 | 12,308,450 |
| 2025-10-31 | 8.870 | 8.980 | 8.840 | 8.920 | 8.749 | 4,257,100 |
| 2025-10-30 | 8.880 | 8.960 | 8.820 | 8.850 | 8.680 | 4,910,415 |
| 2025-10-29 | 9.070 | 9.100 | 8.780 | 8.920 | 8.749 | 9,035,800 |
| 2025-10-28 | 8.990 | 9.160 | 8.970 | 9.100 | 8.925 | 6,619,300 |
| 2025-10-27 | 9.060 | 9.100 | 8.950 | 9.010 | 8.837 | 6,494,200 |
| 2025-10-24 | 9.130 | 9.190 | 8.970 | 8.980 | 8.808 | 6,740,200 |
| 2025-10-23 | 9.060 | 9.250 | 9.040 | 9.150 | 8.974 | 8,783,600 |
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.