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
2023-07-27	26.310	26.690	26.100	26.150	26.150	266,019
2023-07-26	26.500	26.700	26.060	26.450	26.450	302,124
2023-07-25	26.100	26.460	25.600	26.350	26.350	364,124
2023-07-24	26.000	26.240	25.810	25.810	25.810	245,257
2023-07-21	26.090	26.350	26.000	26.110	26.110	215,541
2023-07-20	26.630	26.680	25.800	26.050	26.050	225,391
2023-07-19	26.100	26.450	25.990	26.240	26.240	247,723
2023-07-18	32.000	32.160	31.750	32.010	26.345	235,080
2023-07-17	32.100	32.420	31.670	31.840	26.205	278,290
2023-07-14	32.650	32.650	32.160	32.220	26.518	343,060
2023-07-13	32.100	32.330	31.890	32.300	26.584	537,634
2023-07-12	32.200	32.200	31.730	32.020	26.353	427,701
2023-07-11	31.740	31.740	31.350	31.680	26.073	148,803
2023-07-10	31.600	31.710	31.380	31.490	25.917	176,707
2023-07-07	31.480	31.550	31.120	31.250	25.720	196,144
2023-07-06	31.890	32.330	31.450	31.500	25.925	267,783
2023-07-05	32.490	32.490	31.800	31.890	26.246	335,871
2023-07-04	31.620	32.490	31.160	32.260	26.551	980,091
2023-07-03	31.050	32.130	31.040	31.230	25.703	408,146
2023-06-30	30.370	31.640	30.370	31.260	25.728	732,410
2023-06-29	30.100	30.480	30.080	30.290	24.929	199,008
2023-06-28	30.430	30.580	30.010	30.180	24.839	199,851
2023-06-27	30.210	30.500	30.030	30.360	24.987	258,534
2023-06-26	30.360	30.400	30.130	30.210	24.864	223,597
2023-06-21	30.650	30.830	30.220	30.240	24.888	350,055
2023-06-20	30.530	30.780	30.490	30.650	25.226	194,227
2023-06-19	30.850	30.920	30.580	30.630	25.209	321,403
2023-06-16	30.790	31.030	30.790	30.920	25.448	243,525
2023-06-15	30.580	30.870	30.480	30.850	25.390	334,207
2023-06-14	31.050	31.050	30.530	30.580	25.168	257,308
2023-06-13	30.600	30.960	30.600	30.810	25.357	225,319
2023-06-12	30.690	30.850	30.530	30.780	25.333	218,232
2023-06-09	30.650	30.850	30.490	30.730	25.292	269,013
2023-06-08	30.900	31.080	30.600	30.690	25.259	265,514
2023-06-07	30.960	31.110	30.810	30.840	25.382	242,798
2023-06-06	31.870	31.970	30.980	31.000	25.514	369,237
2023-06-05	32.090	32.090	31.600	31.860	26.222	382,722
2023-06-02	31.500	32.300	31.350	31.930	26.279	542,095
2023-06-01	31.190	31.620	30.820	31.300	25.761	372,816
2023-05-31	31.020	31.170	30.900	30.990	25.506	217,648
2023-05-30	31.130	31.480	30.680	31.180	25.662	369,379
2023-05-29	31.410	31.540	31.220	31.240	25.711	282,409
2023-05-26	31.820	31.880	31.120	31.400	25.843	403,880
2023-05-25	31.850	31.950	31.480	31.880	26.238	370,710
2023-05-24	31.870	32.140	31.560	31.900	26.254	289,581
2023-05-23	31.800	32.180	31.800	31.870	26.230	313,388
2023-05-22	31.700	32.160	31.700	32.000	26.337	342,050
2023-05-19	31.760	31.830	31.390	31.790	26.164	292,838
2023-05-18	31.650	31.650	31.390	31.420	25.859	254,809
2023-05-17	31.790	31.880	31.370	31.610	26.016	358,257
2023-05-16	31.840	32.180	31.510	31.530	25.950	324,783
2023-05-15	31.490	32.130	31.150	31.960	26.304	329,182
2023-05-12	31.790	31.910	31.380	31.390	25.835	255,178
2023-05-11	31.160	32.160	31.160	31.900	26.254	539,318
2023-05-10	30.730	31.360	30.720	31.170	25.654	207,055
2023-05-09	31.210	31.590	30.890	31.000	25.514	416,918
2023-05-08	31.300	31.640	31.020	31.560	25.975	462,540
2023-05-05	31.590	31.750	30.620	31.260	25.728	798,789
2023-05-04	31.950	32.000	31.400	31.750	26.131	669,070
2023-04-28	31.880	32.150	31.750	32.010	26.345	718,989

← NewerPage 14 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.