Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.060 | 9.200 | 9.040 | 9.090 | 8.915 | 8,035,700 |
| 2025-10-21 | 9.090 | 9.110 | 8.990 | 9.080 | 8.906 | 8,442,100 |
| 2025-10-20 | 8.790 | 9.110 | 8.770 | 9.110 | 8.935 | 9,867,600 |
| 2025-10-17 | 8.860 | 8.920 | 8.770 | 8.790 | 8.621 | 3,631,600 |
| 2025-10-16 | 8.990 | 9.010 | 8.850 | 8.870 | 8.700 | 3,737,500 |
| 2025-10-15 | 8.980 | 9.000 | 8.900 | 8.990 | 8.817 | 3,976,600 |
| 2025-10-14 | 8.890 | 9.020 | 8.890 | 8.980 | 8.808 | 7,098,900 |
| 2025-10-13 | 8.720 | 8.880 | 8.550 | 8.870 | 8.700 | 4,673,100 |
| 2025-10-10 | 8.800 | 8.950 | 8.740 | 8.910 | 8.739 | 4,877,400 |
| 2025-10-09 | 8.800 | 8.830 | 8.740 | 8.770 | 8.602 | 3,146,100 |
| 2025-09-30 | 8.790 | 8.830 | 8.710 | 8.770 | 8.602 | 3,365,000 |
| 2025-09-29 | 8.720 | 8.820 | 8.620 | 8.790 | 8.621 | 3,159,600 |
| 2025-09-26 | 8.640 | 8.790 | 8.600 | 8.720 | 8.553 | 3,786,500 |
| 2025-09-25 | 8.880 | 8.880 | 8.650 | 8.660 | 8.494 | 6,283,100 |
| 2025-09-24 | 8.680 | 8.940 | 8.650 | 8.940 | 8.768 | 5,731,700 |
| 2025-09-23 | 8.710 | 8.740 | 8.500 | 8.700 | 8.533 | 5,814,100 |
| 2025-09-22 | 8.790 | 8.800 | 8.680 | 8.740 | 8.572 | 2,649,800 |
| 2025-09-19 | 8.820 | 8.860 | 8.710 | 8.800 | 8.631 | 4,144,900 |
| 2025-09-18 | 9.050 | 9.110 | 8.780 | 8.820 | 8.651 | 7,022,699 |
| 2025-09-17 | 9.070 | 9.200 | 9.040 | 9.060 | 8.886 | 6,480,500 |
| 2025-09-16 | 8.980 | 9.080 | 8.870 | 9.080 | 8.906 | 8,405,452 |
| 2025-09-15 | 8.970 | 9.030 | 8.920 | 8.960 | 8.788 | 4,004,300 |
| 2025-09-12 | 9.080 | 9.090 | 9.000 | 9.010 | 8.837 | 4,241,200 |
| 2025-09-11 | 9.020 | 9.080 | 8.970 | 9.070 | 8.896 | 4,321,600 |
| 2025-09-10 | 9.060 | 9.080 | 8.970 | 9.070 | 8.896 | 4,900,920 |
| 2025-09-09 | 9.080 | 9.100 | 8.980 | 9.070 | 8.896 | 6,520,700 |
| 2025-09-08 | 9.030 | 9.090 | 8.990 | 9.070 | 8.896 | 6,975,300 |
| 2025-09-05 | 8.810 | 9.020 | 8.730 | 9.020 | 8.847 | 7,979,500 |
| 2025-09-04 | 8.700 | 8.900 | 8.670 | 8.790 | 8.621 | 6,542,600 |
| 2025-09-03 | 8.780 | 8.820 | 8.660 | 8.680 | 8.513 | 5,853,200 |
| 2025-09-02 | 8.900 | 8.900 | 8.730 | 8.790 | 8.621 | 5,750,600 |
| 2025-09-01 | 8.770 | 8.900 | 8.670 | 8.890 | 8.719 | 6,204,200 |
| 2025-08-29 | 8.800 | 8.830 | 8.740 | 8.750 | 8.582 | 5,142,292 |
| 2025-08-28 | 8.830 | 8.940 | 8.570 | 8.830 | 8.660 | 9,926,800 |
| 2025-08-27 | 9.110 | 9.190 | 8.850 | 8.870 | 8.700 | 11,725,400 |
| 2025-08-26 | 9.170 | 9.180 | 9.090 | 9.120 | 8.945 | 8,065,500 |
| 2025-08-25 | 9.290 | 9.290 | 9.070 | 9.090 | 8.915 | 11,668,892 |
| 2025-08-22 | 9.350 | 9.400 | 9.130 | 9.180 | 9.004 | 13,713,263 |
| 2025-08-21 | 9.080 | 9.350 | 9.010 | 9.270 | 9.092 | 21,565,676 |
| 2025-08-20 | 9.070 | 9.080 | 8.970 | 9.060 | 8.886 | 9,572,746 |
| 2025-08-19 | 8.890 | 9.070 | 8.870 | 9.040 | 8.866 | 14,073,400 |
| 2025-08-18 | 8.860 | 8.880 | 8.810 | 8.860 | 8.690 | 6,788,000 |
| 2025-08-15 | 8.710 | 8.840 | 8.710 | 8.820 | 8.651 | 4,950,900 |
| 2025-08-14 | 8.870 | 8.870 | 8.740 | 8.750 | 8.582 | 7,152,376 |
| 2025-08-13 | 8.920 | 8.940 | 8.860 | 8.870 | 8.700 | 6,173,800 |
| 2025-08-12 | 8.880 | 8.950 | 8.850 | 8.940 | 8.768 | 7,762,800 |
| 2025-08-11 | 8.820 | 8.950 | 8.710 | 8.910 | 8.739 | 9,671,800 |
| 2025-08-08 | 8.800 | 8.920 | 8.770 | 8.840 | 8.670 | 9,807,300 |
| 2025-08-07 | 8.820 | 8.850 | 8.770 | 8.800 | 8.631 | 5,500,500 |
| 2025-08-06 | 8.850 | 8.850 | 8.760 | 8.830 | 8.660 | 4,891,630 |
| 2025-08-05 | 8.810 | 8.850 | 8.770 | 8.850 | 8.680 | 5,411,600 |
| 2025-08-04 | 8.760 | 8.850 | 8.740 | 8.790 | 8.621 | 6,050,400 |
| 2025-08-01 | 8.680 | 8.840 | 8.680 | 8.840 | 8.670 | 7,117,798 |
| 2025-07-31 | 8.850 | 8.880 | 8.680 | 8.730 | 8.562 | 9,489,500 |
| 2025-07-30 | 8.910 | 8.970 | 8.840 | 8.860 | 8.690 | 8,429,018 |
| 2025-07-29 | 9.050 | 9.070 | 8.870 | 8.940 | 8.768 | 11,782,000 |
| 2025-07-28 | 9.040 | 9.070 | 8.980 | 9.050 | 8.876 | 8,336,476 |
| 2025-07-25 | 9.080 | 9.080 | 9.010 | 9.040 | 8.866 | 10,278,934 |
| 2025-07-24 | 9.140 | 9.140 | 9.000 | 9.100 | 8.925 | 15,940,943 |
| 2025-07-23 | 9.180 | 9.220 | 9.070 | 9.120 | 8.945 | 17,231,244 |
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.