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
2023-02-01	38.150	38.760	38.080	38.700	31.851	902,701
2023-01-31	38.150	38.350	37.980	38.260	31.489	687,127
2023-01-30	38.090	39.380	38.090	38.150	31.398	2,115,669
2023-01-20	37.200	37.790	37.180	37.600	30.946	721,286
2023-01-19	36.580	37.330	36.510	37.200	30.617	645,996
2023-01-18	36.820	36.960	36.560	36.710	30.213	415,460
2023-01-17	36.760	37.180	36.450	36.670	30.180	925,402
2023-01-16	36.380	36.960	36.130	36.680	30.189	685,470
2023-01-13	36.290	36.490	36.200	36.380	29.942	468,070
2023-01-12	36.450	36.920	36.200	36.290	29.868	649,171
2023-01-11	36.900	36.960	36.410	36.430	29.983	500,275
2023-01-10	37.310	37.310	36.570	36.830	30.312	584,852
2023-01-09	37.450	37.720	37.010	37.120	30.551	796,706
2023-01-06	37.600	38.060	37.280	37.410	30.789	1,182,914
2023-01-05	36.220	38.100	36.220	38.030	31.300	2,557,122
2023-01-04	37.370	38.000	36.020	36.350	29.917	1,457,874
2023-01-03	34.710	35.970	34.700	35.650	29.341	663,820
2022-12-30	34.500	34.740	34.430	34.730	28.584	339,559
2022-12-29	34.350	34.850	34.350	34.430	28.337	278,355
2022-12-28	34.720	34.850	34.490	34.670	28.534	281,875
2022-12-27	34.910	35.050	34.550	35.000	28.806	308,257
2022-12-26	34.240	34.870	34.240	34.800	28.641	378,888
2022-12-23	34.700	35.160	34.200	34.210	28.156	637,210
2022-12-22	35.790	35.790	34.710	34.830	28.666	627,279
2022-12-21	36.100	36.100	35.210	35.500	29.217	608,023
2022-12-20	35.700	36.140	35.510	36.080	29.695	422,450
2022-12-19	36.420	36.750	35.650	35.840	29.497	718,014
2022-12-16	37.190	37.190	36.420	36.610	30.131	921,517
2022-12-15	37.340	37.450	37.030	37.270	30.674	581,869
2022-12-14	37.600	37.790	37.270	37.330	30.724	639,129
2022-12-13	38.330	38.330	37.470	37.600	30.946	753,764
2022-12-12	37.570	38.480	37.360	38.110	31.365	1,029,382
2022-12-09	37.390	37.890	37.320	37.750	31.069	664,503
2022-12-08	37.640	38.000	37.340	37.470	30.839	722,450
2022-12-07	37.300	38.760	37.300	37.800	31.110	1,846,921
2022-12-06	37.270	37.530	37.140	37.500	30.863	806,582
2022-12-05	37.700	37.990	37.000	37.370	30.756	640,296
2022-12-02	37.110	37.600	37.100	37.420	30.798	635,398
2022-12-01	37.120	37.670	37.120	37.200	30.617	930,144
2022-11-30	36.950	37.330	36.800	36.960	30.419	573,250
2022-11-29	36.630	37.280	36.630	37.140	30.567	681,121
2022-11-28	36.730	37.100	36.500	36.660	30.172	825,127
2022-11-25	37.900	38.110	37.040	37.110	30.542	1,129,131
2022-11-24	36.920	39.100	36.880	38.090	31.349	1,713,565
2022-11-23	37.030	37.130	36.250	36.920	30.386	741,392
2022-11-22	38.070	38.070	36.790	36.790	30.279	1,254,144
2022-11-21	37.610	38.100	37.200	37.900	31.193	699,940
2022-11-18	38.670	38.750	37.700	37.780	31.094	997,467
2022-11-17	38.380	38.380	37.740	38.160	31.407	911,425
2022-11-16	38.750	39.240	38.410	38.460	31.654	1,262,887
2022-11-15	37.700	38.890	37.530	38.720	31.868	1,582,153
2022-11-14	38.570	38.570	37.420	37.760	31.077	1,030,587
2022-11-11	38.580	38.970	37.970	38.160	31.407	1,338,214
2022-11-10	38.500	38.710	37.740	37.900	31.193	1,257,051
2022-11-09	38.770	39.000	38.520	38.570	31.744	993,378
2022-11-08	39.200	39.200	38.450	38.710	31.859	1,377,912
2022-11-07	38.330	39.450	38.330	39.000	32.098	2,358,054
2022-11-04	37.640	38.730	37.510	38.330	31.547	2,685,255
2022-11-03	37.100	37.770	37.030	37.640	30.979	1,563,452
2022-11-02	36.600	37.790	36.600	37.250	30.658	2,059,417

← NewerPage 16 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.