Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.900 | 9.000 | 8.600 | 8.900 | 8.900 | 9,829,815 |
| 2026-10-16 | 9.220 | 9.290 | 8.890 | 8.950 | 8.950 | 10,564,816 |
| 2026-10-15 | 9.210 | 9.340 | 9.000 | 9.040 | 9.040 | 12,661,516 |
| 2026-10-14 | 9.760 | 9.800 | 9.460 | 9.490 | 9.490 | 11,422,800 |
| 2026-10-13 | 9.660 | 9.860 | 9.260 | 9.780 | 9.780 | 19,640,324 |
| 2026-10-12 | 10.350 | 10.480 | 9.790 | 9.800 | 9.800 | 17,575,157 |
| 2026-10-09 | 10.150 | 10.560 | 9.710 | 10.450 | 10.450 | 26,568,610 |
| 2026-10-08 | 10.110 | 10.660 | 10.030 | 10.350 | 10.350 | 29,773,003 |
| 2026-09-30 | 11.770 | 11.970 | 10.590 | 10.590 | 10.590 | 32,550,374 |
| 2026-09-29 | 11.680 | 12.440 | 11.380 | 11.770 | 11.770 | 29,962,874 |
| 2026-09-28 | 11.850 | 12.690 | 11.750 | 12.060 | 12.060 | 33,138,098 |
| 2026-09-24 | 12.000 | 12.400 | 11.720 | 12.050 | 12.050 | 31,685,766 |
| 2026-09-23 | 11.800 | 12.610 | 11.560 | 12.410 | 12.410 | 50,091,248 |
| 2026-09-22 | 12.100 | 12.140 | 11.780 | 11.820 | 11.820 | 31,146,434 |
| 2026-09-21 | 12.090 | 12.470 | 12.000 | 12.160 | 12.160 | 35,697,553 |
| 2026-09-18 | 12.150 | 12.800 | 11.910 | 12.350 | 12.350 | 61,104,230 |
| 2026-09-17 | 11.090 | 12.200 | 10.740 | 12.200 | 12.200 | 55,476,784 |
| 2026-09-16 | 11.550 | 12.310 | 10.890 | 11.090 | 11.090 | 60,564,754 |
| 2026-09-15 | 10.300 | 11.550 | 10.160 | 11.550 | 11.550 | 61,599,560 |
| 2026-09-14 | 10.890 | 11.550 | 10.430 | 10.500 | 10.500 | 43,278,134 |
| 2026-09-11 | 10.610 | 11.130 | 10.300 | 10.850 | 10.850 | 43,676,877 |
| 2026-09-10 | 11.130 | 11.230 | 10.600 | 10.650 | 10.650 | 50,339,279 |
| 2026-09-09 | 10.090 | 11.230 | 9.840 | 11.230 | 11.230 | 64,742,636 |
| 2026-09-08 | 10.150 | 10.480 | 9.770 | 10.210 | 10.210 | 27,817,852 |
| 2026-09-07 | 10.500 | 10.590 | 10.100 | 10.260 | 10.260 | 25,179,130 |
| 2026-09-04 | 10.350 | 10.870 | 10.180 | 10.680 | 10.680 | 36,119,643 |
| 2026-09-03 | 10.110 | 10.980 | 10.000 | 10.340 | 10.340 | 32,089,234 |
| 2026-09-02 | 10.520 | 10.600 | 10.000 | 10.200 | 10.200 | 31,928,230 |
| 2026-09-01 | 10.230 | 11.070 | 10.100 | 10.920 | 10.920 | 46,270,195 |
| 2026-08-31 | 10.430 | 10.810 | 10.050 | 10.590 | 10.590 | 54,855,999 |
| 2026-08-28 | 9.830 | 10.440 | 9.680 | 10.160 | 10.160 | 53,262,163 |
| 2026-08-27 | 10.010 | 10.230 | 9.650 | 9.790 | 9.790 | 54,496,863 |
| 2026-08-26 | 8.910 | 9.900 | 8.650 | 9.900 | 9.900 | 27,169,112 |
| 2026-08-25 | 8.710 | 9.390 | 8.710 | 9.000 | 9.000 | 27,587,785 |
| 2026-08-24 | 8.630 | 9.100 | 8.450 | 8.920 | 8.920 | 33,985,264 |
| 2026-08-21 | 8.990 | 9.900 | 8.940 | 9.210 | 9.210 | 39,663,649 |
| 2026-08-20 | 9.180 | 9.500 | 9.000 | 9.010 | 9.010 | 20,820,501 |
| 2026-08-19 | 9.700 | 10.000 | 9.060 | 9.140 | 9.140 | 25,303,163 |
| 2026-08-18 | 9.540 | 9.960 | 9.470 | 9.720 | 9.720 | 38,179,420 |
| 2026-08-17 | 8.550 | 9.530 | 8.400 | 9.530 | 9.530 | 31,012,271 |
| 2026-08-14 | 9.100 | 9.100 | 8.560 | 8.660 | 8.660 | 19,625,706 |
| 2026-08-13 | 9.110 | 9.180 | 8.970 | 9.050 | 9.050 | 22,360,951 |
| 2026-08-12 | 9.070 | 9.290 | 9.020 | 9.090 | 9.090 | 19,970,521 |
| 2026-08-11 | 9.430 | 9.550 | 9.020 | 9.100 | 9.100 | 38,391,508 |
| 2026-08-10 | 8.510 | 9.330 | 8.470 | 9.330 | 9.330 | 21,732,868 |
| 2026-08-07 | 8.520 | 8.520 | 8.300 | 8.480 | 8.480 | 11,316,033 |
| 2026-08-06 | 8.530 | 8.570 | 8.390 | 8.520 | 8.520 | 15,384,674 |
| 2026-08-05 | 8.600 | 8.770 | 8.430 | 8.570 | 8.570 | 20,339,110 |
| 2026-08-04 | 8.450 | 8.690 | 8.420 | 8.550 | 8.550 | 21,792,218 |
| 2026-08-03 | 8.310 | 8.520 | 8.280 | 8.440 | 8.440 | 20,883,682 |
| 2026-07-31 | 7.930 | 8.420 | 7.880 | 8.320 | 8.320 | 26,938,878 |
| 2026-07-30 | 8.580 | 8.700 | 8.100 | 8.190 | 8.190 | 37,829,597 |
| 2026-07-29 | 9.150 | 9.170 | 8.330 | 8.740 | 8.740 | 52,081,483 |
| 2026-07-28 | 8.130 | 9.230 | 8.130 | 9.230 | 9.230 | 52,212,412 |
| 2026-07-27 | 7.780 | 8.750 | 7.780 | 8.390 | 8.390 | 45,303,002 |
| 2026-07-24 | 8.650 | 9.000 | 8.050 | 8.640 | 8.640 | 64,450,936 |
| 2026-07-23 | 8.340 | 8.450 | 8.170 | 8.450 | 8.450 | 13,647,128 |
| 2026-07-22 | 6.870 | 7.680 | 6.820 | 7.680 | 7.680 | 10,264,131 |
| 2026-07-21 | 7.200 | 7.200 | 6.660 | 6.980 | 6.980 | 19,429,993 |
| 2026-07-20 | 7.100 | 7.470 | 7.080 | 7.270 | 7.270 | 18,491,029 |
Page 1 of 1 · 60 trading days
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.