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
2023-10-27	20.920	21.420	20.570	21.410	21.410	566,419
2023-10-26	20.510	20.930	20.100	20.880	20.880	557,380
2023-10-25	20.440	20.780	20.380	20.600	20.600	351,692
2023-10-24	19.750	20.350	19.640	20.320	20.320	493,823
2023-10-23	20.170	20.260	19.620	19.690	19.690	594,417
2023-10-20	20.230	20.520	20.000	20.100	20.100	520,752
2023-10-19	20.500	20.960	20.250	20.280	20.280	651,052
2023-10-18	21.120	21.120	20.580	20.660	20.660	492,972
2023-10-17	21.420	21.440	21.050	21.120	21.120	333,533
2023-10-16	21.450	21.600	21.120	21.210	21.210	415,435
2023-10-13	21.710	21.880	21.330	21.480	21.480	579,403
2023-10-12	21.650	22.200	21.330	21.970	21.970	668,886
2023-10-11	21.310	21.620	21.310	21.450	21.450	292,518
2023-10-10	21.560	21.740	21.300	21.310	21.310	399,751
2023-10-09	21.770	21.770	21.320	21.560	21.560	426,520
2023-09-28	21.640	21.850	21.590	21.760	21.760	360,029
2023-09-27	21.330	21.900	21.290	21.570	21.570	506,705
2023-09-26	21.400	21.480	21.200	21.290	21.290	506,114
2023-09-25	21.740	21.740	21.450	21.590	21.590	690,617
2023-09-22	21.330	21.610	21.120	21.590	21.590	644,628
2023-09-21	21.700	21.780	21.190	21.300	21.300	742,939
2023-09-20	22.800	22.800	21.630	21.650	21.650	2,046,392
2023-09-19	23.100	23.190	21.990	22.780	22.780	1,543,452
2023-09-18	23.580	24.050	23.500	23.640	23.640	465,460
2023-09-15	23.730	24.050	23.600	23.630	23.630	263,944
2023-09-14	24.200	24.260	23.700	23.720	23.720	369,209
2023-09-13	24.230	24.400	23.990	24.200	24.200	278,264
2023-09-12	24.510	24.550	24.200	24.290	24.290	230,352
2023-09-11	24.140	24.480	24.050	24.450	24.450	316,975
2023-09-08	24.290	24.330	24.080	24.140	24.140	180,996
2023-09-07	24.650	24.710	24.110	24.110	24.110	431,205
2023-09-06	24.280	24.770	24.280	24.690	24.690	342,045
2023-09-05	24.600	24.730	24.260	24.410	24.410	395,595
2023-09-04	24.450	24.610	24.240	24.610	24.610	483,901
2023-09-01	24.960	24.970	24.390	24.450	24.450	421,358
2023-08-31	25.000	25.450	24.750	24.770	24.770	688,769
2023-08-30	24.880	25.460	24.700	25.180	25.180	1,003,597
2023-08-29	24.840	25.190	24.330	24.800	24.800	1,342,431
2023-08-28	25.790	25.920	24.380	24.550	24.550	599,946
2023-08-25	24.620	24.660	23.930	24.000	24.000	826,044
2023-08-24	24.800	25.230	24.330	24.600	24.600	451,288
2023-08-23	25.000	25.250	24.710	24.800	24.800	286,701
2023-08-22	25.080	25.470	24.820	25.060	25.060	525,584
2023-08-21	25.840	25.960	25.060	25.160	25.160	727,916
2023-08-18	25.320	26.670	25.200	26.100	26.100	1,089,654
2023-08-17	25.600	25.680	24.980	25.300	25.300	472,634
2023-08-16	25.560	26.230	25.100	25.550	25.550	833,008
2023-08-15	25.880	25.880	24.820	25.200	25.200	935,431
2023-08-14	27.100	27.100	25.320	25.800	25.800	1,394,011
2023-08-11	27.270	27.450	26.700	26.860	26.860	871,883
2023-08-10	25.950	27.560	25.950	27.220	27.220	2,196,642
2023-08-09	25.880	26.140	25.790	26.050	26.050	148,741
2023-08-08	25.770	26.090	25.770	25.940	25.940	145,160
2023-08-07	26.200	26.200	25.810	25.830	25.830	180,287
2023-08-04	26.180	26.290	26.020	26.100	26.100	258,967
2023-08-03	26.280	26.340	26.040	26.130	26.130	165,479
2023-08-02	26.280	26.440	26.120	26.280	26.280	149,569
2023-08-01	26.030	26.400	26.030	26.330	26.330	244,634
2023-07-31	26.440	26.460	26.200	26.250	26.250	197,908
2023-07-28	25.890	26.360	25.890	26.250	26.250	231,803

← NewerPage 13 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.