Zhejiang Xinzhonggang Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	6.880	6.970	6.880	6.970	6.677	4,498,300
2024-10-24	6.870	6.890	6.800	6.880	6.591	3,595,300
2024-10-23	6.840	6.930	6.810	6.860	6.572	4,916,200
2024-10-22	6.730	6.840	6.710	6.840	6.553	4,990,000
2024-10-21	6.860	6.860	6.730	6.730	6.447	4,748,600
2024-10-18	6.750	6.840	6.660	6.770	6.486	5,974,306
2024-10-17	6.780	6.850	6.700	6.720	6.438	4,293,100
2024-10-16	6.660	6.860	6.660	6.790	6.505	3,666,700
2024-10-15	6.860	6.900	6.710	6.720	6.438	3,770,000
2024-10-14	6.740	6.900	6.740	6.850	6.562	4,121,900
2024-10-11	6.860	6.960	6.640	6.730	6.447	4,643,500
2024-10-10	6.830	7.030	6.740	6.900	6.610	5,493,612
2024-10-09	7.430	7.430	6.810	6.820	6.534	9,901,572
2024-10-08	7.930	7.930	7.120	7.440	7.128	14,294,850
2024-09-30	6.980	7.340	6.730	7.220	6.917	13,005,178
2024-09-27	6.490	6.750	6.490	6.730	6.447	4,641,910
2024-09-26	6.400	6.480	6.330	6.470	6.198	3,394,800
2024-09-25	6.340	6.470	6.340	6.380	6.112	3,900,300
2024-09-24	6.170	6.300	6.140	6.300	6.036	2,957,310
2024-09-23	6.090	6.150	6.040	6.120	5.863	1,162,700
2024-09-20	6.190	6.190	6.050	6.090	5.834	1,975,010
2024-09-19	5.990	6.190	5.990	6.190	5.930	3,069,100
2024-09-18	5.970	6.050	5.880	6.020	5.767	2,041,910
2024-09-13	6.050	6.090	5.970	5.980	5.729	1,505,100
2024-09-12	6.070	6.140	6.040	6.060	5.806	1,643,200
2024-09-11	6.070	6.130	6.010	6.040	5.786	1,524,200
2024-09-10	6.030	6.140	5.990	6.120	5.863	2,215,600
2024-09-09	6.100	6.110	5.960	6.030	5.777	2,456,700
2024-09-06	6.240	6.270	6.070	6.070	5.815	2,854,700
2024-09-05	6.200	6.270	6.170	6.260	5.997	1,885,312
2024-09-04	6.210	6.260	6.160	6.170	5.911	2,008,600
2024-09-03	6.170	6.280	6.170	6.240	5.978	1,729,600
2024-09-02	6.280	6.360	6.170	6.180	5.921	2,496,400
2024-08-30	6.240	6.370	6.220	6.310	6.045	2,634,400
2024-08-29	6.220	6.270	6.140	6.260	5.997	1,764,500
2024-08-28	6.130	6.280	6.070	6.220	5.959	2,377,500
2024-08-27	6.160	6.200	6.100	6.130	5.873	2,012,010
2024-08-26	6.160	6.240	6.100	6.200	5.940	2,248,600
2024-08-23	6.260	6.260	6.100	6.120	5.863	2,299,700
2024-08-22	6.320	6.350	6.220	6.220	5.959	1,587,802
2024-08-21	6.260	6.320	6.220	6.270	6.007	1,384,900
2024-08-20	6.390	6.430	6.210	6.260	5.997	2,493,600
2024-08-19	6.530	6.530	6.420	6.430	6.160	1,777,700
2024-08-16	6.580	6.610	6.500	6.530	6.256	1,987,300
2024-08-15	6.600	6.640	6.500	6.560	6.285	1,998,400
2024-08-14	6.600	6.680	6.540	6.590	6.313	2,125,100
2024-08-13	6.490	6.580	6.400	6.560	6.285	2,834,000
2024-08-12	6.640	6.660	6.500	6.520	6.246	2,611,000
2024-08-09	6.620	6.670	6.540	6.540	6.265	2,077,600
2024-08-08	6.660	6.680	6.560	6.590	6.313	3,213,000
2024-08-07	6.670	6.800	6.560	6.730	6.447	4,536,600
2024-08-06	6.550	6.620	6.490	6.600	6.323	2,321,600
2024-08-05	6.650	6.750	6.500	6.500	6.227	2,861,900
2024-08-02	6.760	6.830	6.690	6.700	6.419	2,625,800
2024-08-01	6.850	6.880	6.760	6.790	6.505	3,369,300
2024-07-31	6.710	6.840	6.650	6.820	6.534	3,009,100
2024-07-30	6.690	6.720	6.620	6.660	6.380	2,062,000
2024-07-29	6.730	6.770	6.660	6.690	6.409	1,484,500
2024-07-26	6.680	6.770	6.650	6.730	6.447	1,861,700
2024-07-25	6.580	6.720	6.520	6.660	6.380	2,102,100

← NewerPage 9 of 21 · 1,212 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.