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
2024-04-24	16.380	16.380	16.160	16.280	16.280	271,573
2024-04-23	16.330	16.330	16.040	16.280	16.280	270,381
2024-04-22	16.090	16.360	15.900	16.260	16.260	137,029
2024-04-19	16.300	16.560	16.030	16.090	16.090	292,852
2024-04-18	16.620	16.850	16.480	16.490	16.490	207,736
2024-04-17	15.960	16.720	15.880	16.600	16.600	568,382
2024-04-16	16.610	16.620	15.700	15.710	15.710	714,463
2024-04-15	17.010	17.480	16.320	16.610	16.610	640,585
2024-04-12	17.600	17.740	17.100	17.220	17.220	484,826
2024-04-11	17.650	18.050	17.560	17.600	17.600	492,324
2024-04-10	18.240	18.240	17.590	17.750	17.750	501,525
2024-04-09	17.440	18.290	17.440	18.170	18.170	717,358
2024-04-08	17.950	18.150	17.450	17.450	17.450	429,836
2024-04-03	18.210	18.460	18.050	18.060	18.060	413,641
2024-04-02	18.000	18.290	17.950	18.160	18.160	737,444
2024-04-01	17.610	18.160	17.610	18.030	18.030	361,442
2024-03-29	17.590	17.830	17.510	17.690	17.690	115,269
2024-03-28	17.420	17.820	17.250	17.650	17.650	269,382
2024-03-27	17.910	17.980	17.400	17.560	17.560	398,084
2024-03-26	17.860	18.080	17.700	17.930	17.930	342,793
2024-03-25	18.200	18.200	17.820	17.860	17.860	383,195
2024-03-22	18.500	18.580	18.100	18.150	18.150	486,633
2024-03-21	18.650	18.650	18.330	18.510	18.510	496,414
2024-03-20	18.420	18.630	18.360	18.610	18.610	509,917
2024-03-19	18.460	18.680	18.410	18.550	18.550	777,359
2024-03-18	18.300	18.580	18.300	18.530	18.530	730,792
2024-03-15	18.200	18.370	18.030	18.360	18.360	366,643
2024-03-14	18.310	18.520	18.000	18.200	18.200	671,304
2024-03-13	18.420	18.690	18.280	18.430	18.430	840,949
2024-03-12	18.710	18.780	18.310	18.530	18.530	958,107
2024-03-11	18.030	18.950	17.950	18.800	18.800	1,923,524
2024-03-08	17.720	17.980	17.680	17.960	17.960	379,829
2024-03-07	18.410	18.410	17.800	17.820	17.820	393,699
2024-03-06	17.980	18.230	17.900	18.050	18.050	403,541
2024-03-05	18.470	18.470	18.010	18.060	18.060	478,854
2024-03-04	18.100	18.790	18.060	18.470	18.470	912,378
2024-03-01	18.060	18.140	17.840	17.900	17.900	429,537
2024-02-29	17.710	18.140	17.550	18.060	18.060	756,939
2024-02-28	18.560	18.850	17.710	17.710	17.710	1,273,527
2024-02-27	18.300	18.640	18.220	18.560	18.560	733,761
2024-02-26	18.350	18.650	18.350	18.400	18.400	654,142
2024-02-23	18.670	18.670	18.090	18.460	18.460	832,564
2024-02-22	18.270	18.850	18.250	18.550	18.550	2,000,148
2024-02-21	17.750	18.700	17.620	18.440	18.440	970,544
2024-02-20	17.600	17.860	17.350	17.800	17.800	407,900
2024-02-19	17.940	17.940	17.430	17.700	17.700	629,195
2024-02-08	16.900	17.700	16.810	17.670	17.670	1,443,465
2024-02-07	17.020	17.350	16.450	16.890	16.890	1,104,119
2024-02-06	17.100	17.540	16.350	17.290	17.290	879,597
2024-02-05	17.310	17.500	15.900	17.200	17.200	934,711
2024-02-02	18.060	18.230	17.080	17.470	17.470	1,054,318
2024-02-01	17.720	18.230	17.400	18.080	18.080	565,663
2024-01-31	18.600	18.920	17.820	18.000	18.000	902,766
2024-01-30	18.710	18.960	18.300	18.550	18.550	563,671
2024-01-29	18.760	18.890	18.290	18.700	18.700	665,346
2024-01-26	19.200	19.200	18.680	18.700	18.700	536,401
2024-01-25	18.150	19.270	17.880	19.140	19.140	1,078,122
2024-01-24	17.560	18.000	17.240	17.990	17.990	489,939
2024-01-23	17.490	17.800	17.150	17.690	17.690	524,655
2024-01-22	18.710	18.900	17.420	17.510	17.510	1,038,672

← NewerPage 11 of 17 · 986 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.