Zhejiang Power New Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.860	10.900	10.630	10.830	10.830	299,818
2026-10-16	10.810	10.950	10.740	10.900	10.900	351,666
2026-10-15	11.050	11.050	10.770	10.770	10.770	617,241
2026-10-14	11.310	11.370	10.980	11.180	11.180	838,162
2026-10-13	11.020	11.330	10.650	11.300	11.300	1,332,928
2026-10-12	11.000	11.280	10.750	11.010	11.010	826,252
2026-10-09	10.930	10.970	10.560	10.870	10.870	674,736
2026-10-08	10.670	10.970	10.670	10.900	10.900	734,164
2026-09-30	10.780	10.850	10.600	10.670	10.670	332,340
2026-09-29	10.580	10.830	10.470	10.790	10.790	493,947
2026-09-28	10.680	10.740	10.450	10.600	10.600	549,464
2026-09-24	10.850	10.850	10.710	10.760	10.760	203,691
2026-09-23	10.650	10.920	10.650	10.800	10.800	402,409
2026-09-22	10.870	10.870	10.570	10.800	10.800	545,387
2026-09-21	10.720	10.870	10.670	10.800	10.800	419,463
2026-09-18	10.510	10.750	10.510	10.750	10.750	582,941
2026-09-17	10.580	10.600	10.370	10.590	10.590	244,375
2026-09-16	10.510	10.600	10.400	10.600	10.600	400,461
2026-09-15	10.590	10.590	10.350	10.450	10.450	326,882
2026-09-14	10.430	10.630	10.400	10.470	10.470	307,682
2026-09-11	10.640	10.760	10.460	10.470	10.470	555,676
2026-09-10	11.010	11.010	10.720	10.780	10.780	565,776
2026-09-09	11.000	11.080	10.910	11.000	11.000	307,268
2026-09-08	10.960	11.060	10.900	11.050	11.050	802,956
2026-09-07	10.960	11.150	10.940	11.040	11.040	401,821
2026-09-04	10.980	11.140	10.890	10.960	10.960	396,140
2026-09-03	11.220	11.290	10.970	10.970	10.970	566,731
2026-09-02	11.160	11.280	11.050	11.220	11.220	434,772
2026-09-01	10.990	11.250	10.930	11.210	11.210	656,386
2026-08-31	10.810	11.030	10.750	10.960	10.960	503,576
2026-08-28	10.820	11.040	10.810	10.910	10.910	720,826
2026-08-27	10.980	10.990	10.650	10.800	10.800	1,137,162
2026-08-26	10.900	11.130	10.900	10.990	10.990	952,121
2026-08-25	10.880	11.010	10.830	10.930	10.930	643,758
2026-08-24	11.040	11.130	10.830	10.930	10.930	477,038
2026-08-21	11.060	11.090	10.890	11.070	11.070	592,521
2026-08-20	10.960	11.200	10.900	11.100	11.100	553,598
2026-08-19	11.380	11.380	10.840	10.840	10.840	539,894
2026-08-18	11.420	11.500	11.160	11.450	11.450	461,461
2026-08-17	11.280	11.530	11.110	11.530	11.530	541,862
2026-08-14	11.400	11.540	11.310	11.360	11.360	449,908
2026-08-13	11.840	11.840	11.400	11.400	11.400	647,532
2026-08-12	11.670	11.850	11.670	11.850	11.850	406,243
2026-08-11	11.870	11.970	11.670	11.800	11.800	548,417
2026-08-10	11.870	12.050	11.680	11.970	11.970	916,457
2026-08-07	12.000	12.300	11.690	11.970	11.970	1,961,689
2026-08-06	11.390	11.900	11.320	11.860	11.860	1,110,267
2026-08-05	11.490	11.530	11.200	11.390	11.390	841,594
2026-08-04	11.250	11.490	11.160	11.490	11.490	931,199
2026-08-03	10.900	11.280	10.680	11.270	11.270	1,597,031
2026-07-31	10.420	10.870	10.390	10.850	10.850	756,572
2026-07-30	10.400	10.550	10.280	10.410	10.410	452,479
2026-07-29	10.300	10.490	10.140	10.490	10.490	525,611
2026-07-28	10.170	10.320	10.060	10.210	10.210	331,148
2026-07-27	9.950	10.290	9.950	10.180	10.180	481,339
2026-07-24	10.080	10.140	9.920	9.950	9.950	262,266
2026-07-23	9.900	10.140	9.900	10.140	10.140	352,534
2026-07-22	10.050	10.240	9.850	9.890	9.890	765,212
2026-07-21	10.100	10.220	9.690	10.190	10.190	1,108,078
2026-07-20	10.270	10.440	9.810	10.200	10.200	868,052

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.3960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.