Zhejiang Power New Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.480 | 9.700 | 9.460 | 9.630 | 9.630 | 1,346,698 |
| 2026-01-14 | 9.410 | 9.590 | 9.410 | 9.450 | 9.450 | 1,434,935 |
| 2026-01-13 | 9.600 | 9.600 | 9.450 | 9.520 | 9.520 | 909,946 |
| 2026-01-12 | 9.520 | 9.600 | 9.440 | 9.580 | 9.580 | 960,755 |
| 2026-01-09 | 9.500 | 9.550 | 9.310 | 9.520 | 9.520 | 1,341,831 |
| 2026-01-08 | 9.480 | 9.540 | 9.410 | 9.500 | 9.500 | 1,046,839 |
| 2026-01-07 | 9.550 | 9.580 | 9.420 | 9.430 | 9.430 | 508,470 |
| 2026-01-06 | 9.440 | 9.640 | 9.440 | 9.550 | 9.550 | 693,557 |
| 2026-01-05 | 9.280 | 9.500 | 9.280 | 9.420 | 9.420 | 596,116 |
| 2025-12-31 | 9.250 | 9.340 | 9.250 | 9.280 | 9.280 | 276,810 |
| 2025-12-30 | 9.310 | 9.310 | 9.180 | 9.290 | 9.290 | 373,793 |
| 2025-12-29 | 9.490 | 9.490 | 9.280 | 9.310 | 9.310 | 668,216 |
| 2025-12-26 | 9.460 | 9.600 | 9.460 | 9.490 | 9.490 | 544,799 |
| 2025-12-25 | 9.510 | 9.510 | 9.390 | 9.470 | 9.470 | 417,668 |
| 2025-12-24 | 9.310 | 9.520 | 9.280 | 9.480 | 9.480 | 558,904 |
| 2025-12-23 | 9.530 | 9.590 | 9.290 | 9.310 | 9.310 | 678,522 |
| 2025-12-22 | 9.580 | 9.620 | 9.490 | 9.530 | 9.530 | 445,741 |
| 2025-12-19 | 9.260 | 9.730 | 9.260 | 9.580 | 9.580 | 1,010,096 |
| 2025-12-18 | 9.140 | 9.390 | 9.130 | 9.300 | 9.300 | 816,847 |
| 2025-12-17 | 9.050 | 9.170 | 9.000 | 9.150 | 9.150 | 757,626 |
| 2025-12-16 | 9.160 | 9.220 | 9.040 | 9.050 | 9.050 | 713,259 |
| 2025-12-15 | 9.200 | 9.280 | 9.130 | 9.180 | 9.180 | 502,070 |
| 2025-12-12 | 9.170 | 9.260 | 9.110 | 9.240 | 9.240 | 877,128 |
| 2025-12-11 | 9.210 | 9.300 | 9.140 | 9.170 | 9.170 | 707,003 |
| 2025-12-10 | 9.360 | 9.360 | 9.100 | 9.210 | 9.210 | 1,434,231 |
| 2025-12-09 | 9.550 | 9.600 | 9.300 | 9.350 | 9.350 | 1,280,295 |
| 2025-12-08 | 9.530 | 9.580 | 9.490 | 9.520 | 9.520 | 695,832 |
| 2025-12-05 | 9.450 | 9.540 | 9.330 | 9.520 | 9.520 | 683,621 |
| 2025-12-04 | 9.710 | 9.730 | 9.450 | 9.450 | 9.450 | 895,571 |
| 2025-12-03 | 9.820 | 9.890 | 9.660 | 9.700 | 9.700 | 860,584 |
| 2025-12-02 | 9.910 | 9.940 | 9.790 | 9.820 | 9.820 | 589,031 |
| 2025-12-01 | 9.920 | 9.990 | 9.870 | 9.920 | 9.920 | 642,648 |
| 2025-11-28 | 9.790 | 9.940 | 9.770 | 9.910 | 9.910 | 743,393 |
| 2025-11-27 | 9.790 | 9.890 | 9.670 | 9.800 | 9.800 | 1,423,616 |
| 2025-11-26 | 9.930 | 9.990 | 9.710 | 9.750 | 9.750 | 1,082,176 |
| 2025-11-25 | 9.930 | 10.030 | 9.880 | 9.910 | 9.910 | 969,720 |
| 2025-11-24 | 9.840 | 9.980 | 9.780 | 9.910 | 9.910 | 765,250 |
| 2025-11-21 | 10.210 | 10.210 | 9.730 | 9.840 | 9.840 | 1,849,474 |
| 2025-11-20 | 10.340 | 10.450 | 10.160 | 10.230 | 10.230 | 1,377,998 |
| 2025-11-19 | 10.600 | 10.660 | 10.320 | 10.330 | 10.330 | 1,001,310 |
| 2025-11-18 | 10.710 | 10.900 | 10.580 | 10.600 | 10.600 | 2,168,732 |
| 2025-11-17 | 11.000 | 11.040 | 10.700 | 10.920 | 10.920 | 2,480,718 |
| 2025-11-14 | 10.740 | 11.160 | 10.700 | 11.010 | 11.010 | 3,095,561 |
| 2025-11-13 | 10.520 | 10.830 | 10.470 | 10.790 | 10.790 | 1,945,438 |
| 2025-11-12 | 10.640 | 10.640 | 10.310 | 10.500 | 10.500 | 898,072 |
| 2025-11-11 | 10.690 | 10.740 | 10.570 | 10.640 | 10.640 | 666,895 |
| 2025-11-10 | 10.480 | 10.730 | 10.480 | 10.680 | 10.680 | 1,350,397 |
| 2025-11-07 | 10.360 | 10.610 | 10.320 | 10.510 | 10.510 | 1,292,628 |
| 2025-11-06 | 10.300 | 10.390 | 10.230 | 10.360 | 10.360 | 565,625 |
| 2025-11-05 | 10.060 | 10.400 | 10.040 | 10.380 | 10.380 | 1,144,438 |
| 2025-11-04 | 10.210 | 10.300 | 10.080 | 10.180 | 10.180 | 762,235 |
| 2025-11-03 | 10.400 | 10.430 | 10.250 | 10.320 | 10.320 | 721,241 |
| 2025-10-31 | 10.270 | 10.460 | 10.260 | 10.390 | 10.390 | 771,733 |
| 2025-10-30 | 10.290 | 10.450 | 10.240 | 10.290 | 10.290 | 776,061 |
| 2025-10-29 | 10.380 | 10.390 | 10.180 | 10.290 | 10.290 | 564,579 |
| 2025-10-28 | 10.350 | 10.600 | 10.320 | 10.380 | 10.380 | 819,184 |
| 2025-10-27 | 10.300 | 10.610 | 10.220 | 10.530 | 10.530 | 2,123,999 |
| 2025-10-24 | 10.150 | 10.350 | 10.060 | 10.300 | 10.300 | 1,491,574 |
| 2025-10-23 | 9.860 | 10.120 | 9.800 | 10.110 | 10.110 | 1,370,421 |
| 2025-10-22 | 9.900 | 9.970 | 9.840 | 9.860 | 9.860 | 518,797 |
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.