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
2024-01-22	18.710	18.900	17.420	17.510	17.510	1,038,672
2024-01-19	19.480	19.800	18.710	18.710	18.710	1,373,361
2024-01-18	19.100	19.480	18.650	19.480	19.480	1,392,444
2024-01-17	19.090	19.380	18.930	19.200	19.200	673,851
2024-01-16	19.160	19.400	18.820	19.120	19.120	424,702
2024-01-15	19.380	19.380	19.380	19.380	19.380	0
2024-01-12	19.670	19.840	19.360	19.380	19.380	493,670
2024-01-11	19.200	19.700	18.990	19.510	19.510	656,622
2024-01-10	19.410	19.410	18.730	19.120	19.120	473,879
2024-01-09	18.780	19.400	18.780	19.040	19.040	511,387
2024-01-08	19.060	19.440	18.780	18.780	18.780	480,690
2024-01-05	19.220	19.640	19.030	19.160	19.160	688,791
2024-01-04	19.310	19.350	19.090	19.190	19.190	412,600
2024-01-03	19.450	19.570	19.170	19.320	19.320	384,135
2024-01-02	19.470	19.690	19.320	19.510	19.510	645,990
2023-12-29	19.710	19.710	19.380	19.460	19.460	669,399
2023-12-28	18.560	19.810	18.470	19.610	19.610	1,667,966
2023-12-27	18.540	18.560	18.360	18.480	18.480	332,598
2023-12-26	18.800	18.860	18.370	18.460	18.460	758,695
2023-12-25	18.900	19.110	18.790	18.900	18.900	421,576
2023-12-22	19.000	19.220	18.650	18.980	18.980	918,677
2023-12-21	19.010	19.330	18.900	18.990	18.990	1,212,248
2023-12-20	19.250	19.390	19.030	19.130	19.130	732,671
2023-12-19	19.250	19.400	19.170	19.260	19.260	569,654
2023-12-18	19.700	19.850	19.200	19.280	19.280	794,765
2023-12-15	19.800	20.020	19.760	19.880	19.880	434,522
2023-12-14	20.100	20.270	19.760	19.770	19.770	531,942
2023-12-13	19.980	20.130	19.860	19.950	19.950	522,006
2023-12-12	20.310	20.320	19.870	20.080	20.080	870,541
2023-12-11	20.180	20.410	19.970	20.350	20.350	582,235
2023-12-08	20.450	20.670	20.100	20.130	20.130	440,109
2023-12-07	20.830	20.830	20.380	20.450	20.450	460,914
2023-12-06	20.400	21.090	20.260	20.830	20.830	594,766
2023-12-05	20.990	20.990	20.500	20.520	20.520	361,833
2023-12-04	21.150	21.150	20.780	20.810	20.810	322,257
2023-12-01	21.010	21.280	20.810	20.970	20.970	441,498
2023-11-30	21.260	21.540	21.030	21.190	21.190	365,122
2023-11-29	21.540	21.730	21.390	21.420	21.420	351,456
2023-11-28	21.480	21.880	21.250	21.730	21.730	775,782
2023-11-27	21.940	21.990	21.310	21.370	21.370	901,200
2023-11-24	21.850	22.050	21.510	21.930	21.930	642,158
2023-11-23	21.780	21.950	21.690	21.840	21.840	358,792
2023-11-22	22.040	22.090	21.690	21.770	21.770	278,346
2023-11-21	22.210	22.350	21.990	22.030	22.030	513,822
2023-11-20	22.020	22.250	21.720	22.210	22.210	538,543
2023-11-17	21.820	22.000	21.700	21.910	21.910	257,620
2023-11-16	22.120	22.170	21.800	21.860	21.860	390,634
2023-11-15	22.020	22.230	22.000	22.140	22.140	497,786
2023-11-14	21.910	22.080	21.730	21.900	21.900	552,897
2023-11-13	21.660	21.980	21.650	21.960	21.960	530,541
2023-11-10	21.700	21.820	21.490	21.660	21.660	356,209
2023-11-09	21.660	21.960	21.580	21.750	21.750	550,285
2023-11-08	21.720	21.890	21.450	21.580	21.580	331,406
2023-11-07	21.810	21.870	21.580	21.720	21.720	434,625
2023-11-06	21.250	21.850	21.150	21.820	21.820	673,360
2023-11-03	20.850	21.300	20.700	21.150	21.150	393,107
2023-11-02	20.940	21.260	20.800	20.860	20.860	565,090
2023-11-01	21.110	21.210	20.900	20.940	20.940	382,295
2023-10-31	21.160	21.310	20.900	21.020	21.020	427,767
2023-10-30	21.400	21.500	21.050	21.150	21.150	722,969

← NewerPage 12 of 17 · 987 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.