Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

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

← NewerPage 5 of 21 · 1,216 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.