Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.360 | 7.780 | 7.270 | 7.700 | 7.377 | 17,420,220 |
| 2025-01-17 | 7.070 | 7.350 | 7.040 | 7.330 | 7.022 | 11,212,089 |
| 2025-01-16 | 6.730 | 7.400 | 6.720 | 7.200 | 6.898 | 14,846,876 |
| 2025-01-15 | 6.870 | 6.870 | 6.700 | 6.740 | 6.457 | 5,349,400 |
| 2025-01-14 | 6.810 | 6.900 | 6.710 | 6.900 | 6.610 | 9,887,600 |
| 2025-01-13 | 6.420 | 6.960 | 6.350 | 6.840 | 6.553 | 10,442,199 |
| 2025-01-10 | 6.410 | 6.980 | 6.350 | 6.590 | 6.313 | 8,421,430 |
| 2025-01-09 | 6.450 | 6.480 | 6.400 | 6.410 | 6.141 | 1,647,000 |
| 2025-01-08 | 6.480 | 6.550 | 6.340 | 6.470 | 6.198 | 2,220,300 |
| 2025-01-07 | 6.460 | 6.510 | 6.350 | 6.510 | 6.237 | 2,121,000 |
| 2025-01-06 | 6.360 | 6.520 | 6.180 | 6.430 | 6.160 | 3,170,300 |
| 2025-01-03 | 6.610 | 6.700 | 6.340 | 6.360 | 6.093 | 3,267,900 |
| 2025-01-02 | 6.790 | 6.850 | 6.530 | 6.620 | 6.342 | 3,314,300 |
| 2024-12-31 | 6.950 | 7.000 | 6.750 | 6.790 | 6.505 | 3,661,400 |
| 2024-12-30 | 7.060 | 7.090 | 6.880 | 6.930 | 6.639 | 2,960,977 |
| 2024-12-27 | 6.890 | 7.070 | 6.880 | 7.060 | 6.764 | 3,821,400 |
| 2024-12-26 | 6.840 | 6.930 | 6.840 | 6.880 | 6.591 | 2,298,443 |
| 2024-12-25 | 7.010 | 7.030 | 6.800 | 6.870 | 6.582 | 3,403,200 |
| 2024-12-24 | 6.910 | 7.100 | 6.910 | 7.030 | 6.735 | 3,526,500 |
| 2024-12-23 | 7.180 | 7.200 | 6.830 | 6.900 | 6.610 | 5,288,200 |
| 2024-12-20 | 7.170 | 7.270 | 7.150 | 7.180 | 6.879 | 3,510,100 |
| 2024-12-19 | 7.220 | 7.370 | 7.100 | 7.180 | 6.879 | 4,075,800 |
| 2024-12-18 | 7.210 | 7.470 | 7.160 | 7.300 | 6.994 | 5,244,810 |
| 2024-12-17 | 7.640 | 7.670 | 7.150 | 7.230 | 6.926 | 7,980,100 |
| 2024-12-16 | 7.470 | 7.670 | 7.470 | 7.640 | 7.319 | 7,014,100 |
| 2024-12-13 | 7.610 | 7.610 | 7.450 | 7.450 | 7.137 | 3,949,430 |
| 2024-12-12 | 7.550 | 7.620 | 7.480 | 7.610 | 7.291 | 4,580,100 |
| 2024-12-11 | 7.480 | 7.550 | 7.470 | 7.530 | 7.214 | 3,800,100 |
| 2024-12-10 | 7.810 | 7.810 | 7.470 | 7.490 | 7.176 | 8,263,900 |
| 2024-12-09 | 7.570 | 7.660 | 7.460 | 7.620 | 7.300 | 7,202,530 |
| 2024-12-06 | 7.500 | 7.600 | 7.460 | 7.550 | 7.233 | 6,502,284 |
| 2024-12-05 | 7.380 | 7.530 | 7.360 | 7.500 | 7.185 | 5,868,800 |
| 2024-12-04 | 7.420 | 7.540 | 7.330 | 7.380 | 7.070 | 6,419,353 |
| 2024-12-03 | 7.420 | 7.510 | 7.330 | 7.480 | 7.166 | 6,470,860 |
| 2024-12-02 | 7.290 | 7.430 | 7.240 | 7.430 | 7.118 | 6,433,700 |
| 2024-11-29 | 7.260 | 7.330 | 7.170 | 7.280 | 6.974 | 5,526,500 |
| 2024-11-28 | 7.170 | 7.320 | 7.150 | 7.260 | 6.955 | 4,584,900 |
| 2024-11-27 | 7.180 | 7.220 | 6.990 | 7.200 | 6.898 | 5,108,630 |
| 2024-11-26 | 7.300 | 7.310 | 7.160 | 7.200 | 6.898 | 3,967,400 |
| 2024-11-25 | 7.160 | 7.350 | 7.100 | 7.310 | 7.003 | 5,880,430 |
| 2024-11-22 | 7.300 | 7.440 | 7.130 | 7.150 | 6.850 | 6,721,700 |
| 2024-11-21 | 7.240 | 7.310 | 7.200 | 7.290 | 6.984 | 5,119,300 |
| 2024-11-20 | 7.100 | 7.320 | 7.080 | 7.270 | 6.965 | 6,451,000 |
| 2024-11-19 | 7.010 | 7.110 | 6.930 | 7.110 | 6.812 | 3,865,400 |
| 2024-11-18 | 6.980 | 7.130 | 6.860 | 7.000 | 6.706 | 5,711,900 |
| 2024-11-15 | 7.080 | 7.200 | 6.980 | 7.000 | 6.706 | 6,034,600 |
| 2024-11-14 | 7.300 | 7.380 | 7.070 | 7.110 | 6.812 | 5,916,100 |
| 2024-11-13 | 7.300 | 7.350 | 7.150 | 7.330 | 7.022 | 6,297,630 |
| 2024-11-12 | 7.280 | 7.480 | 7.230 | 7.300 | 6.994 | 11,060,345 |
| 2024-11-11 | 7.040 | 7.270 | 7.030 | 7.260 | 6.955 | 6,953,800 |
| 2024-11-08 | 7.190 | 7.220 | 7.050 | 7.100 | 6.802 | 6,878,612 |
| 2024-11-07 | 7.000 | 7.140 | 6.950 | 7.140 | 6.840 | 8,240,918 |
| 2024-11-06 | 7.010 | 7.030 | 6.910 | 6.970 | 6.677 | 5,338,900 |
| 2024-11-05 | 6.950 | 7.020 | 6.910 | 7.010 | 6.716 | 5,996,800 |
| 2024-11-04 | 6.990 | 6.990 | 6.750 | 6.950 | 6.658 | 5,384,400 |
| 2024-11-01 | 7.120 | 7.130 | 6.840 | 6.940 | 6.649 | 6,651,870 |
| 2024-10-31 | 7.000 | 7.220 | 6.990 | 7.130 | 6.831 | 7,551,116 |
| 2024-10-30 | 6.940 | 7.100 | 6.900 | 6.990 | 6.697 | 5,107,500 |
| 2024-10-29 | 7.200 | 7.210 | 6.930 | 6.950 | 6.658 | 5,926,000 |
| 2024-10-28 | 6.950 | 7.170 | 6.950 | 7.170 | 6.869 | 5,876,310 |
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.