Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.590 | 7.650 | 7.530 | 7.610 | 7.291 | 3,829,430 |
| 2025-04-22 | 7.640 | 7.800 | 7.530 | 7.590 | 7.271 | 6,395,900 |
| 2025-04-21 | 7.400 | 7.720 | 7.400 | 7.660 | 7.338 | 6,277,700 |
| 2025-04-18 | 7.450 | 7.510 | 7.330 | 7.440 | 7.128 | 4,052,852 |
| 2025-04-17 | 7.390 | 7.610 | 7.210 | 7.480 | 7.166 | 5,373,400 |
| 2025-04-16 | 7.430 | 7.710 | 7.300 | 7.390 | 7.080 | 6,152,596 |
| 2025-04-15 | 7.370 | 7.500 | 7.310 | 7.480 | 7.166 | 5,097,596 |
| 2025-04-14 | 7.180 | 7.370 | 7.150 | 7.360 | 7.051 | 5,528,800 |
| 2025-04-11 | 7.110 | 7.150 | 7.020 | 7.080 | 6.783 | 4,038,900 |
| 2025-04-10 | 7.010 | 7.230 | 7.010 | 7.130 | 6.831 | 6,796,200 |
| 2025-04-09 | 6.770 | 7.040 | 6.320 | 6.980 | 6.687 | 9,432,200 |
| 2025-04-08 | 7.030 | 7.130 | 6.800 | 6.920 | 6.629 | 8,756,796 |
| 2025-04-07 | 7.210 | 7.500 | 7.030 | 7.030 | 6.735 | 6,510,300 |
| 2025-04-03 | 7.700 | 7.830 | 7.700 | 7.810 | 7.482 | 4,800,400 |
| 2025-04-02 | 7.800 | 7.840 | 7.720 | 7.760 | 7.434 | 4,972,200 |
| 2025-04-01 | 7.610 | 7.920 | 7.610 | 7.860 | 7.530 | 8,688,700 |
| 2025-03-31 | 7.570 | 7.750 | 7.500 | 7.580 | 7.262 | 5,815,000 |
| 2025-03-28 | 7.680 | 7.780 | 7.570 | 7.590 | 7.271 | 6,111,600 |
| 2025-03-27 | 7.990 | 8.000 | 7.700 | 7.710 | 7.386 | 9,827,400 |
| 2025-03-26 | 8.040 | 8.080 | 7.910 | 7.970 | 7.635 | 9,331,200 |
| 2025-03-25 | 7.850 | 8.100 | 7.750 | 8.090 | 7.750 | 13,101,412 |
| 2025-03-24 | 7.950 | 8.090 | 7.750 | 7.920 | 7.588 | 10,355,000 |
| 2025-03-21 | 7.820 | 7.970 | 7.800 | 7.910 | 7.578 | 9,042,899 |
| 2025-03-20 | 7.820 | 7.900 | 7.730 | 7.830 | 7.501 | 8,294,400 |
| 2025-03-19 | 7.910 | 8.010 | 7.830 | 7.840 | 7.511 | 10,049,100 |
| 2025-03-18 | 7.920 | 7.980 | 7.830 | 7.900 | 7.568 | 8,551,000 |
| 2025-03-17 | 7.740 | 8.410 | 7.700 | 7.940 | 7.607 | 15,723,300 |
| 2025-03-14 | 7.770 | 7.900 | 7.580 | 7.740 | 7.415 | 15,257,410 |
| 2025-03-13 | 7.410 | 8.130 | 7.380 | 7.830 | 7.501 | 23,892,212 |
| 2025-03-12 | 7.320 | 7.420 | 7.280 | 7.410 | 7.099 | 5,795,040 |
| 2025-03-11 | 7.290 | 7.320 | 7.210 | 7.320 | 7.013 | 3,820,600 |
| 2025-03-10 | 7.190 | 7.330 | 7.150 | 7.300 | 6.994 | 4,470,600 |
| 2025-03-07 | 7.220 | 7.290 | 7.170 | 7.210 | 6.907 | 4,246,200 |
| 2025-03-06 | 7.260 | 7.280 | 7.200 | 7.270 | 6.965 | 5,156,800 |
| 2025-03-05 | 7.290 | 7.290 | 7.150 | 7.260 | 6.955 | 5,177,500 |
| 2025-03-04 | 7.240 | 7.330 | 7.170 | 7.280 | 6.974 | 6,355,200 |
| 2025-03-03 | 7.190 | 7.290 | 7.150 | 7.240 | 6.936 | 7,069,130 |
| 2025-02-28 | 7.220 | 7.380 | 7.160 | 7.170 | 6.869 | 10,353,900 |
| 2025-02-27 | 7.070 | 7.270 | 7.050 | 7.200 | 6.898 | 9,577,200 |
| 2025-02-26 | 6.990 | 7.070 | 6.980 | 7.070 | 6.773 | 4,027,100 |
| 2025-02-25 | 6.980 | 7.040 | 6.960 | 6.970 | 6.677 | 3,293,010 |
| 2025-02-24 | 7.010 | 7.060 | 6.970 | 7.020 | 6.725 | 3,997,460 |
| 2025-02-21 | 7.100 | 7.100 | 6.960 | 7.000 | 6.706 | 5,123,100 |
| 2025-02-20 | 7.060 | 7.080 | 7.020 | 7.060 | 6.764 | 3,760,300 |
| 2025-02-19 | 7.020 | 7.100 | 7.020 | 7.090 | 6.792 | 5,323,700 |
| 2025-02-18 | 7.120 | 7.210 | 7.010 | 7.060 | 6.764 | 6,622,200 |
| 2025-02-17 | 6.950 | 7.120 | 6.910 | 7.120 | 6.821 | 7,080,100 |
| 2025-02-14 | 7.000 | 7.060 | 6.900 | 6.940 | 6.649 | 5,939,700 |
| 2025-02-13 | 7.050 | 7.130 | 7.020 | 7.020 | 6.725 | 5,272,812 |
| 2025-02-12 | 7.010 | 7.110 | 7.000 | 7.090 | 6.792 | 6,394,712 |
| 2025-02-11 | 6.990 | 7.020 | 6.920 | 7.020 | 6.725 | 5,954,412 |
| 2025-02-10 | 6.910 | 6.980 | 6.880 | 6.980 | 6.687 | 7,218,212 |
| 2025-02-07 | 6.840 | 6.960 | 6.780 | 6.910 | 6.620 | 9,207,510 |
| 2025-02-06 | 6.770 | 6.840 | 6.710 | 6.840 | 6.553 | 7,304,410 |
| 2025-02-05 | 6.800 | 6.830 | 6.710 | 6.790 | 6.505 | 7,211,600 |
| 2025-01-27 | 6.970 | 7.060 | 6.770 | 6.770 | 6.486 | 13,251,624 |
| 2025-01-24 | 7.300 | 7.480 | 7.100 | 7.100 | 6.802 | 24,687,575 |
| 2025-01-23 | 9.330 | 9.330 | 7.630 | 7.890 | 7.559 | 42,742,387 |
| 2025-01-22 | 7.680 | 8.480 | 7.650 | 8.480 | 8.124 | 29,308,332 |
| 2025-01-21 | 7.670 | 7.750 | 7.550 | 7.710 | 7.386 | 10,187,312 |
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.