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
2023-04-27	33.850	33.900	31.600	31.940	26.287	1,391,275
2023-04-26	33.510	34.480	33.400	34.380	28.296	591,907
2023-04-25	34.870	35.010	33.150	33.770	27.794	1,107,429
2023-04-24	35.820	36.090	35.000	35.130	28.913	571,593
2023-04-21	36.360	36.790	35.710	35.870	29.522	614,114
2023-04-20	36.960	36.960	36.410	36.490	30.032	529,568
2023-04-19	37.300	37.300	36.900	36.950	30.411	341,776
2023-04-18	37.600	37.600	37.020	37.220	30.633	498,030
2023-04-17	37.380	37.670	37.380	37.410	30.789	604,099
2023-04-14	37.000	37.360	36.950	37.240	30.649	841,134
2023-04-13	37.410	37.410	36.960	36.980	30.436	501,969
2023-04-12	37.290	37.520	37.160	37.270	30.674	504,832
2023-04-11	37.520	37.550	37.080	37.290	30.691	723,975
2023-04-10	37.250	37.640	36.880	37.520	30.880	1,064,408
2023-04-07	36.940	37.330	36.780	37.150	30.575	641,409
2023-04-06	36.630	37.000	36.400	36.950	30.411	552,604
2023-04-04	36.800	37.050	36.510	36.550	30.082	588,034
2023-04-03	36.200	37.180	36.130	36.850	30.328	904,839
2023-03-31	36.110	36.750	36.110	36.350	29.917	439,288
2023-03-30	35.940	36.260	35.850	36.110	29.719	373,936
2023-03-29	36.380	36.490	35.900	36.070	29.686	481,083
2023-03-28	36.550	36.680	36.110	36.200	29.794	572,622
2023-03-27	36.920	36.920	36.510	36.730	30.230	522,804
2023-03-24	36.500	36.930	36.500	36.670	30.180	463,573
2023-03-23	36.470	36.780	36.400	36.580	30.106	647,340
2023-03-22	36.400	36.560	36.170	36.490	30.032	719,787
2023-03-21	35.550	36.100	35.350	36.060	29.678	811,563
2023-03-20	36.250	36.250	35.540	35.600	29.300	1,289,990
2023-03-17	35.820	36.490	35.760	36.250	29.835	599,770
2023-03-16	36.360	36.370	35.780	35.790	29.456	538,264
2023-03-15	35.990	37.250	35.860	36.360	29.925	1,003,390
2023-03-14	36.460	36.910	35.800	35.800	29.464	820,018
2023-03-13	37.280	37.370	36.580	36.600	30.123	674,833
2023-03-10	37.540	37.630	37.010	37.330	30.724	516,301
2023-03-09	37.110	37.840	37.110	37.650	30.987	614,952
2023-03-08	36.860	37.300	36.800	37.140	30.567	220,478
2023-03-07	37.700	37.700	36.930	36.930	30.394	467,756
2023-03-06	37.590	37.660	37.360	37.610	30.954	393,711
2023-03-03	37.460	37.680	37.400	37.500	30.863	548,461
2023-03-02	37.500	37.840	37.360	37.460	30.831	350,450
2023-03-01	37.460	37.730	37.310	37.570	30.921	479,833
2023-02-28	36.860	37.470	36.850	37.460	30.831	464,330
2023-02-27	37.380	37.490	36.760	36.780	30.271	634,485
2023-02-24	37.790	37.830	37.400	37.500	30.863	346,414
2023-02-23	37.660	37.900	37.500	37.780	31.094	382,014
2023-02-22	37.600	37.990	37.220	37.740	31.061	438,896
2023-02-21	37.730	38.000	37.530	37.780	31.094	508,728
2023-02-20	38.020	38.020	37.190	37.700	31.028	821,382
2023-02-17	37.770	38.060	37.750	37.760	31.077	879,734
2023-02-16	39.230	39.250	37.610	37.790	31.102	1,510,489
2023-02-15	39.390	39.580	39.070	39.070	32.156	738,098
2023-02-14	39.410	39.590	39.000	39.210	32.271	678,222
2023-02-13	39.680	39.750	39.330	39.460	32.477	1,110,186
2023-02-10	38.820	40.600	38.760	39.450	32.468	2,551,380
2023-02-09	38.980	39.300	38.420	38.850	31.975	1,280,452
2023-02-08	37.850	38.950	37.850	38.470	31.662	1,233,322
2023-02-07	37.850	37.980	37.700	37.940	31.226	470,696
2023-02-06	38.260	38.260	37.800	37.830	31.135	446,876
2023-02-03	38.200	38.470	37.710	38.100	31.357	765,658
2023-02-02	38.980	38.980	38.230	38.350	31.563	1,069,256

← NewerPage 15 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.