Zhejiang Power New Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 12.040 | 12.200 | 11.950 | 11.950 | 11.950 | 241,475 |
| 2024-07-22 | 12.110 | 12.240 | 12.040 | 12.100 | 12.100 | 234,177 |
| 2024-07-19 | 12.190 | 12.260 | 12.000 | 12.150 | 12.150 | 285,167 |
| 2024-07-18 | 12.620 | 12.620 | 12.150 | 12.180 | 12.180 | 314,888 |
| 2024-07-17 | 12.880 | 12.880 | 12.550 | 12.590 | 12.590 | 326,608 |
| 2024-07-16 | 12.760 | 13.070 | 12.710 | 12.880 | 12.880 | 231,392 |
| 2024-07-15 | 12.900 | 13.060 | 12.670 | 12.760 | 12.760 | 515,720 |
| 2024-07-12 | 12.600 | 13.250 | 12.370 | 12.980 | 12.980 | 1,078,420 |
| 2024-07-11 | 12.050 | 12.780 | 11.970 | 12.670 | 12.670 | 929,872 |
| 2024-07-10 | 11.870 | 12.030 | 11.750 | 11.750 | 11.750 | 234,878 |
| 2024-07-09 | 11.520 | 11.870 | 11.300 | 11.760 | 11.760 | 410,914 |
| 2024-07-08 | 11.850 | 11.860 | 11.490 | 11.520 | 11.520 | 223,505 |
| 2024-07-05 | 11.710 | 11.710 | 11.710 | 11.710 | 11.710 | 0 |
| 2024-07-04 | 12.320 | 12.350 | 11.700 | 11.710 | 11.710 | 504,185 |
| 2024-07-03 | 12.180 | 12.330 | 11.990 | 12.260 | 12.260 | 231,061 |
| 2024-07-02 | 12.230 | 12.340 | 12.150 | 12.230 | 12.230 | 231,207 |
| 2024-07-01 | 12.210 | 12.350 | 11.980 | 12.190 | 12.190 | 303,532 |
| 2024-06-28 | 12.310 | 12.480 | 12.100 | 12.170 | 12.170 | 448,696 |
| 2024-06-27 | 12.730 | 12.850 | 12.270 | 12.350 | 12.350 | 327,754 |
| 2024-06-26 | 12.240 | 12.800 | 12.120 | 12.720 | 12.720 | 525,576 |
| 2024-06-25 | 12.370 | 12.500 | 12.150 | 12.240 | 12.240 | 261,119 |
| 2024-06-24 | 12.850 | 12.850 | 12.270 | 12.380 | 12.380 | 433,164 |
| 2024-06-21 | 12.970 | 13.050 | 12.850 | 12.850 | 12.850 | 200,876 |
| 2024-06-20 | 12.720 | 13.260 | 12.700 | 12.970 | 12.970 | 559,363 |
| 2024-06-19 | 13.070 | 13.070 | 12.710 | 12.720 | 12.720 | 272,132 |
| 2024-06-18 | 12.980 | 13.130 | 12.940 | 13.010 | 13.010 | 266,163 |
| 2024-06-17 | 12.950 | 13.090 | 12.890 | 12.990 | 12.990 | 251,207 |
| 2024-06-14 | 13.120 | 13.160 | 12.940 | 13.090 | 13.090 | 275,547 |
| 2024-06-13 | 12.900 | 13.320 | 12.710 | 13.170 | 13.170 | 587,553 |
| 2024-06-12 | 13.060 | 13.100 | 12.870 | 12.900 | 12.900 | 333,388 |
| 2024-06-11 | 12.810 | 13.090 | 12.550 | 13.010 | 13.010 | 373,492 |
| 2024-06-07 | 12.670 | 12.970 | 12.670 | 12.840 | 12.840 | 444,132 |
| 2024-06-06 | 13.810 | 13.820 | 12.480 | 12.660 | 12.660 | 1,291,562 |
| 2024-06-05 | 14.010 | 14.150 | 13.600 | 13.750 | 13.750 | 473,357 |
| 2024-06-04 | 14.210 | 14.340 | 14.030 | 14.100 | 14.100 | 516,306 |
| 2024-06-03 | 15.550 | 15.550 | 14.180 | 14.450 | 14.450 | 1,246,144 |
| 2024-05-31 | 15.500 | 15.660 | 15.460 | 15.560 | 15.560 | 138,077 |
| 2024-05-30 | 15.580 | 15.690 | 15.520 | 15.550 | 15.550 | 202,279 |
| 2024-05-29 | 15.490 | 15.650 | 15.470 | 15.580 | 15.580 | 175,948 |
| 2024-05-28 | 15.310 | 15.520 | 15.300 | 15.460 | 15.460 | 149,113 |
| 2024-05-27 | 15.500 | 15.620 | 15.330 | 15.410 | 15.410 | 188,031 |
| 2024-05-24 | 15.510 | 15.770 | 15.510 | 15.510 | 15.510 | 182,320 |
| 2024-05-23 | 15.860 | 15.860 | 15.590 | 15.590 | 15.590 | 237,530 |
| 2024-05-22 | 15.760 | 15.870 | 15.710 | 15.860 | 15.860 | 220,493 |
| 2024-05-21 | 16.000 | 16.120 | 15.660 | 15.710 | 15.710 | 380,689 |
| 2024-05-20 | 16.030 | 16.160 | 15.900 | 15.940 | 15.940 | 421,328 |
| 2024-05-17 | 16.030 | 16.160 | 15.800 | 16.080 | 16.080 | 347,746 |
| 2024-05-16 | 15.880 | 16.100 | 15.880 | 16.030 | 16.030 | 263,362 |
| 2024-05-15 | 16.080 | 16.080 | 15.830 | 15.880 | 15.880 | 225,814 |
| 2024-05-14 | 16.240 | 16.280 | 16.000 | 16.080 | 16.080 | 277,355 |
| 2024-05-13 | 16.520 | 16.660 | 16.020 | 16.030 | 16.030 | 511,744 |
| 2024-05-10 | 17.100 | 17.100 | 16.420 | 16.500 | 16.500 | 745,792 |
| 2024-05-09 | 16.300 | 17.500 | 16.300 | 17.000 | 17.000 | 1,545,215 |
| 2024-05-08 | 16.580 | 16.580 | 16.090 | 16.220 | 16.220 | 395,727 |
| 2024-05-07 | 16.280 | 16.500 | 16.250 | 16.490 | 16.490 | 359,122 |
| 2024-05-06 | 15.890 | 16.310 | 15.880 | 16.280 | 16.280 | 551,117 |
| 2024-04-30 | 16.130 | 16.320 | 15.880 | 15.920 | 15.920 | 737,530 |
| 2024-04-29 | 15.480 | 16.380 | 15.200 | 16.300 | 16.300 | 1,608,021 |
| 2024-04-26 | 16.160 | 16.400 | 16.160 | 16.380 | 16.380 | 349,143 |
| 2024-04-25 | 16.280 | 16.440 | 16.200 | 16.280 | 16.280 | 266,181 |
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.