Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.420 | 9.490 | 9.230 | 9.290 | 9.112 | 25,610,075 |
| 2025-07-21 | 9.740 | 9.760 | 9.480 | 9.550 | 9.367 | 34,540,722 |
| 2025-07-18 | 10.180 | 10.300 | 9.700 | 9.980 | 9.788 | 47,341,109 |
| 2025-07-17 | 10.790 | 11.820 | 10.160 | 10.640 | 10.436 | 68,201,926 |
| 2025-07-16 | 10.510 | 11.620 | 10.000 | 10.920 | 10.710 | 52,997,227 |
| 2025-07-15 | 10.000 | 11.310 | 9.910 | 11.100 | 10.887 | 69,566,845 |
| 2025-07-14 | 9.490 | 10.750 | 9.470 | 10.280 | 10.083 | 55,722,610 |
| 2025-07-11 | 9.550 | 10.290 | 9.330 | 9.800 | 9.612 | 53,088,764 |
| 2025-07-10 | 10.850 | 11.130 | 10.220 | 10.220 | 10.024 | 52,666,374 |
| 2025-07-09 | 10.360 | 11.360 | 10.060 | 11.360 | 11.142 | 71,801,287 |
| 2025-07-08 | 10.330 | 10.330 | 9.850 | 10.330 | 10.132 | 51,136,428 |
| 2025-07-07 | 9.350 | 9.390 | 9.210 | 9.390 | 9.210 | 16,929,518 |
| 2025-07-04 | 7.820 | 8.540 | 7.810 | 8.540 | 8.376 | 8,765,830 |
| 2025-07-03 | 7.640 | 7.770 | 7.620 | 7.760 | 7.611 | 5,740,700 |
| 2025-07-02 | 7.630 | 7.650 | 7.580 | 7.620 | 7.474 | 4,292,090 |
| 2025-07-01 | 7.650 | 7.660 | 7.560 | 7.610 | 7.464 | 4,413,400 |
| 2025-06-30 | 7.530 | 7.560 | 7.490 | 7.510 | 7.366 | 2,684,300 |
| 2025-06-27 | 7.430 | 7.520 | 7.420 | 7.500 | 7.356 | 3,700,900 |
| 2025-06-26 | 7.410 | 7.500 | 7.360 | 7.430 | 7.287 | 2,943,800 |
| 2025-06-25 | 7.390 | 7.450 | 7.350 | 7.410 | 7.268 | 2,795,000 |
| 2025-06-24 | 7.230 | 7.410 | 7.230 | 7.410 | 7.268 | 3,914,700 |
| 2025-06-23 | 7.110 | 7.240 | 7.060 | 7.220 | 7.081 | 3,127,100 |
| 2025-06-20 | 7.190 | 7.250 | 7.090 | 7.150 | 7.013 | 3,056,200 |
| 2025-06-19 | 7.350 | 7.360 | 7.160 | 7.200 | 7.062 | 3,783,000 |
| 2025-06-18 | 7.490 | 7.490 | 7.290 | 7.350 | 7.209 | 3,722,200 |
| 2025-06-17 | 7.500 | 7.530 | 7.410 | 7.480 | 7.336 | 3,144,000 |
| 2025-06-16 | 7.430 | 7.550 | 7.360 | 7.500 | 7.356 | 3,707,400 |
| 2025-06-13 | 7.510 | 7.610 | 7.390 | 7.410 | 7.268 | 4,296,500 |
| 2025-06-12 | 7.640 | 7.640 | 7.470 | 7.560 | 7.415 | 3,778,100 |
| 2025-06-11 | 7.740 | 7.800 | 7.700 | 7.750 | 7.425 | 4,119,800 |
| 2025-06-10 | 7.860 | 7.860 | 7.690 | 7.770 | 7.444 | 4,852,800 |
| 2025-06-09 | 7.750 | 7.840 | 7.690 | 7.830 | 7.501 | 4,808,600 |
| 2025-06-06 | 7.740 | 7.810 | 7.640 | 7.770 | 7.444 | 7,494,800 |
| 2025-06-05 | 7.570 | 7.990 | 7.540 | 7.740 | 7.415 | 12,738,600 |
| 2025-06-04 | 7.430 | 7.520 | 7.410 | 7.500 | 7.185 | 2,628,700 |
| 2025-06-03 | 7.410 | 7.470 | 7.370 | 7.430 | 7.118 | 3,154,300 |
| 2025-05-30 | 7.710 | 7.760 | 7.450 | 7.450 | 7.137 | 5,651,030 |
| 2025-05-29 | 7.470 | 7.750 | 7.460 | 7.710 | 7.386 | 5,432,300 |
| 2025-05-28 | 7.530 | 7.610 | 7.470 | 7.500 | 7.185 | 3,690,600 |
| 2025-05-27 | 7.520 | 7.550 | 7.440 | 7.530 | 7.214 | 3,289,130 |
| 2025-05-26 | 7.440 | 7.560 | 7.400 | 7.530 | 7.214 | 4,600,800 |
| 2025-05-23 | 7.560 | 7.570 | 7.430 | 7.440 | 7.128 | 5,695,400 |
| 2025-05-22 | 7.850 | 7.920 | 7.570 | 7.570 | 7.252 | 9,087,600 |
| 2025-05-21 | 7.730 | 8.010 | 7.700 | 7.870 | 7.540 | 13,451,800 |
| 2025-05-20 | 7.570 | 7.750 | 7.560 | 7.740 | 7.415 | 4,359,800 |
| 2025-05-19 | 7.580 | 7.650 | 7.560 | 7.600 | 7.281 | 2,879,700 |
| 2025-05-16 | 7.560 | 7.700 | 7.560 | 7.590 | 7.271 | 2,523,100 |
| 2025-05-15 | 7.650 | 7.720 | 7.600 | 7.640 | 7.319 | 3,772,700 |
| 2025-05-14 | 7.680 | 7.700 | 7.550 | 7.670 | 7.348 | 3,851,400 |
| 2025-05-13 | 7.700 | 7.740 | 7.610 | 7.680 | 7.358 | 3,552,000 |
| 2025-05-12 | 7.840 | 7.840 | 7.650 | 7.680 | 7.358 | 4,773,700 |
| 2025-05-09 | 7.740 | 7.850 | 7.690 | 7.780 | 7.453 | 5,105,700 |
| 2025-05-08 | 7.660 | 7.780 | 7.610 | 7.750 | 7.425 | 3,994,300 |
| 2025-05-07 | 7.690 | 7.760 | 7.580 | 7.660 | 7.338 | 5,998,600 |
| 2025-05-06 | 7.470 | 7.660 | 7.440 | 7.660 | 7.338 | 5,332,372 |
| 2025-04-30 | 7.600 | 7.630 | 7.400 | 7.430 | 7.118 | 7,300,286 |
| 2025-04-29 | 7.790 | 7.840 | 7.560 | 7.610 | 7.291 | 9,268,200 |
| 2025-04-28 | 7.990 | 8.080 | 7.750 | 7.870 | 7.540 | 10,402,000 |
| 2025-04-25 | 7.790 | 8.100 | 7.710 | 8.010 | 7.674 | 15,647,800 |
| 2025-04-24 | 7.620 | 7.810 | 7.590 | 7.700 | 7.377 | 6,431,838 |
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.