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
2026-07-17	10.650	10.900	10.210	10.260	10.260	701,409
2026-07-16	10.750	10.900	10.550	10.670	10.670	659,938
2026-07-15	10.770	10.840	10.600	10.760	10.760	564,101
2026-07-14	10.300	10.830	10.220	10.830	10.830	939,676
2026-07-13	11.030	11.130	10.300	10.440	10.440	1,269,834
2026-07-10	11.300	11.450	11.000	11.270	11.270	2,394,307
2026-07-09	11.260	11.550	10.900	11.380	11.380	1,146,651
2026-07-08	11.400	11.560	11.160	11.290	11.290	1,089,121
2026-07-07	12.200	12.400	11.400	11.700	11.700	1,395,911
2026-07-06	12.000	12.590	12.000	12.400	12.400	1,150,472
2026-07-03	11.720	12.200	11.520	12.200	12.200	1,514,620
2026-07-02	11.100	12.450	10.990	11.740	11.740	2,793,666
2026-07-01	10.660	11.390	10.660	11.120	11.120	953,663
2026-06-30	10.620	10.800	10.550	10.670	10.670	669,453
2026-06-29	10.560	10.840	10.300	10.840	10.840	1,183,922
2026-06-26	10.930	10.970	10.320	10.660	10.660	1,343,778
2026-06-25	11.200	11.200	10.580	11.000	11.000	1,567,007
2026-06-24	11.450	11.550	10.960	11.200	11.200	1,920,034
2026-06-23	11.350	11.590	11.300	11.490	11.490	2,101,943
2026-06-22	11.510	11.510	10.930	11.350	11.350	928,034
2026-06-18	11.480	11.890	11.370	11.490	11.490	801,816
2026-06-17	11.450	11.640	11.330	11.580	11.580	984,787
2026-06-16	11.250	11.650	10.980	11.600	11.600	985,268
2026-06-15	11.130	11.490	11.110	11.260	11.260	727,529
2026-06-12	11.280	11.290	11.060	11.120	11.120	707,535
2026-06-11	11.550	11.700	11.000	11.170	11.170	982,196
2026-06-10	11.820	11.850	11.160	11.600	11.600	858,802
2026-06-09	11.780	11.880	11.480	11.850	11.850	1,104,191
2026-06-08	12.000	12.200	11.580	11.610	11.610	974,979
2026-06-05	12.380	12.400	11.980	12.140	12.140	1,184,900
2026-06-04	12.700	13.370	12.200	12.350	12.350	2,736,864
2026-06-03	12.970	12.970	12.450	12.900	12.900	1,429,108
2026-06-02	12.890	13.100	12.800	12.980	12.980	490,414
2026-06-01	12.890	13.170	12.780	12.980	12.980	724,836
2026-05-29	13.290	13.290	12.700	12.770	12.770	861,866
2026-05-28	12.850	13.300	12.780	13.300	13.300	1,446,265
2026-05-27	13.580	13.700	12.900	12.990	12.990	1,610,784
2026-05-26	13.660	13.780	13.450	13.590	13.590	1,197,400
2026-05-25	13.860	13.870	13.530	13.800	13.800	1,639,223
2026-05-22	13.400	14.040	13.380	13.830	13.830	2,069,312
2026-05-21	13.900	14.440	13.440	13.440	13.440	3,634,833
2026-05-20	13.860	14.280	13.540	13.850	13.850	2,856,659
2026-05-19	14.250	14.250	13.850	13.980	13.980	1,905,401
2026-05-18	13.490	14.300	13.470	14.150	14.150	2,645,027
2026-05-15	13.900	14.340	13.610	13.610	13.610	2,684,403
2026-05-14	13.600	14.050	13.420	13.990	13.990	2,965,549
2026-05-13	13.830	14.030	13.470	13.790	13.790	3,243,079
2026-05-12	14.090	14.230	13.490	13.980	13.980	3,886,892
2026-05-11	14.140	14.500	14.010	14.170	14.170	3,280,852
2026-05-08	13.420	14.920	13.410	14.310	14.310	5,840,873
2026-05-07	13.300	13.630	13.170	13.460	13.460	3,932,577
2026-05-06	13.000	13.800	12.900	13.500	13.500	5,028,067
2026-04-30	12.980	13.550	12.730	13.020	13.020	5,512,170
2026-04-29	12.790	13.770	12.250	13.210	13.210	8,615,442
2026-04-28	12.620	13.950	12.000	12.860	12.860	12,565,762
2026-04-27	10.730	12.190	10.720	12.190	12.190	6,562,347
2026-04-24	10.160	10.200	9.950	10.160	10.160	491,601
2026-04-23	10.400	10.400	10.180	10.180	10.180	404,139
2026-04-22	10.350	10.480	10.280	10.410	10.410	446,278
2026-04-21	10.400	10.490	10.280	10.450	10.450	490,704

← NewerPage 2 of 3 · 121 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.