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
2026-04-20	10.260	10.500	10.260	10.500	10.500	794,804
2026-04-17	10.400	10.460	10.270	10.270	10.270	372,948
2026-04-16	10.450	10.490	10.340	10.410	10.410	609,958
2026-04-15	10.570	10.570	10.380	10.450	10.450	265,093
2026-04-14	10.500	10.580	10.330	10.510	10.510	655,556
2026-04-13	10.360	10.640	10.350	10.500	10.500	590,459
2026-04-10	10.200	10.430	10.110	10.400	10.400	1,071,373
2026-04-09	10.110	10.230	10.060	10.180	10.180	331,247
2026-04-08	10.040	10.230	9.950	10.230	10.230	764,879
2026-04-07	9.830	9.930	9.760	9.930	9.930	507,270
2026-04-03	9.950	9.970	9.720	9.780	9.780	397,779
2026-04-02	10.000	10.170	9.930	9.990	9.990	335,930
2026-04-01	9.920	10.190	9.880	10.070	10.070	886,958
2026-03-31	9.900	10.250	9.880	9.950	9.950	840,049
2026-03-30	9.830	10.000	9.780	9.960	9.960	550,264
2026-03-27	9.880	10.000	9.830	9.910	9.910	447,399
2026-03-26	9.940	10.080	9.670	9.900	9.900	776,232
2026-03-25	9.740	9.960	9.740	9.880	9.880	336,603
2026-03-24	9.610	9.760	9.530	9.750	9.750	644,671
2026-03-23	9.880	9.880	9.450	9.450	9.450	1,051,454
2026-03-20	10.220	10.270	9.970	9.970	9.970	454,677
2026-03-19	10.420	10.420	10.180	10.210	10.210	436,452
2026-03-18	10.310	10.450	10.260	10.440	10.440	396,627
2026-03-17	10.550	10.680	10.330	10.400	10.400	643,905
2026-03-16	10.600	10.700	10.310	10.580	10.580	1,244,786
2026-03-13	10.750	10.780	10.570	10.600	10.600	572,317
2026-03-12	11.000	11.040	10.610	10.700	10.700	1,975,050
2026-03-11	11.180	11.290	11.000	11.180	11.180	841,936
2026-03-10	10.860	11.180	10.860	11.180	11.180	1,562,240
2026-03-09	10.970	11.000	10.850	10.950	10.950	1,333,311
2026-03-06	10.960	11.080	10.720	11.020	11.020	1,277,062
2026-03-05	10.900	11.220	10.800	11.050	11.050	1,869,182
2026-03-04	10.660	10.960	10.660	10.940	10.940	1,542,783
2026-03-03	10.930	11.020	10.760	10.800	10.800	1,642,188
2026-03-02	10.940	10.980	10.560	10.940	10.940	1,788,871
2026-02-27	10.200	11.200	10.200	11.000	11.000	2,682,624
2026-02-26	10.660	10.660	10.300	10.440	10.440	748,873
2026-02-25	10.400	10.600	10.400	10.490	10.490	701,810
2026-02-24	10.500	10.500	10.380	10.460	10.460	599,145
2026-02-13	10.460	10.560	10.360	10.500	10.500	1,062,534
2026-02-12	10.540	10.600	10.280	10.510	10.510	1,055,538
2026-02-11	10.630	10.630	10.530	10.620	10.620	690,423
2026-02-10	10.600	10.630	10.520	10.600	10.600	870,467
2026-02-09	10.500	10.620	10.370	10.580	10.580	1,671,438
2026-02-06	10.470	10.500	10.260	10.460	10.460	1,390,535
2026-02-05	10.300	10.480	10.200	10.470	10.470	1,060,200
2026-02-04	10.010	10.320	9.900	10.300	10.300	1,467,361
2026-02-03	9.910	10.060	9.740	10.010	10.010	1,410,495
2026-02-02	9.930	10.280	9.880	9.880	9.880	1,400,073
2026-01-30	9.820	9.980	9.650	9.880	9.880	1,095,674
2026-01-29	9.990	10.380	9.860	9.910	9.910	2,343,898
2026-01-28	9.600	9.990	9.560	9.990	9.990	2,318,851
2026-01-27	9.550	9.620	9.440	9.620	9.620	965,635
2026-01-26	9.640	9.640	9.430	9.590	9.590	1,000,532
2026-01-23	9.630	9.640	9.530	9.640	9.640	1,312,007
2026-01-22	9.650	9.680	9.590	9.630	9.630	1,033,347
2026-01-21	9.520	9.640	9.520	9.620	9.620	678,414
2026-01-20	9.550	9.690	9.530	9.580	9.580	947,159
2026-01-19	9.600	9.680	9.550	9.660	9.660	1,065,730
2026-01-16	9.720	9.790	9.480	9.630	9.630	1,392,353

← NewerPage 3 of 5 · 242 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.