Zhejiang Power New Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10.210 | 10.340 | 10.200 | 10.250 | 10.250 | 694,799 |
| 2025-07-18 | 10.180 | 10.240 | 10.150 | 10.230 | 10.230 | 782,395 |
| 2025-07-17 | 10.230 | 10.290 | 10.160 | 10.180 | 10.180 | 438,184 |
| 2025-07-16 | 10.000 | 10.240 | 10.000 | 10.230 | 10.230 | 494,533 |
| 2025-07-15 | 10.190 | 10.240 | 9.960 | 10.020 | 10.020 | 897,823 |
| 2025-07-14 | 10.460 | 10.480 | 10.120 | 10.160 | 10.160 | 1,669,892 |
| 2025-07-11 | 10.520 | 10.530 | 10.460 | 10.480 | 10.480 | 633,490 |
| 2025-07-10 | 10.480 | 10.540 | 10.410 | 10.520 | 10.520 | 831,102 |
| 2025-07-09 | 10.390 | 10.590 | 10.370 | 10.480 | 10.480 | 1,211,477 |
| 2025-07-08 | 10.350 | 10.450 | 10.350 | 10.390 | 10.390 | 807,949 |
| 2025-07-07 | 10.380 | 10.430 | 10.300 | 10.340 | 10.340 | 713,621 |
| 2025-07-04 | 10.500 | 10.700 | 10.360 | 10.380 | 10.380 | 1,664,661 |
| 2025-07-03 | 10.200 | 10.550 | 10.200 | 10.500 | 10.500 | 1,194,012 |
| 2025-07-02 | 10.130 | 10.330 | 9.950 | 10.270 | 10.270 | 926,236 |
| 2025-07-01 | 10.110 | 10.330 | 10.080 | 10.130 | 10.130 | 1,165,614 |
| 2025-06-30 | 9.970 | 10.160 | 9.940 | 10.090 | 10.090 | 870,432 |
| 2025-06-27 | 9.880 | 10.020 | 9.870 | 9.890 | 9.890 | 785,900 |
| 2025-06-26 | 9.800 | 10.110 | 9.800 | 9.880 | 9.880 | 986,178 |
| 2025-06-25 | 9.850 | 9.860 | 9.770 | 9.830 | 9.830 | 842,429 |
| 2025-06-24 | 9.650 | 9.850 | 9.630 | 9.850 | 9.850 | 1,210,100 |
| 2025-06-23 | 9.400 | 9.630 | 9.380 | 9.620 | 9.620 | 637,797 |
| 2025-06-20 | 9.410 | 9.620 | 9.410 | 9.450 | 9.450 | 674,644 |
| 2025-06-19 | 9.510 | 9.670 | 9.400 | 9.430 | 9.430 | 825,179 |
| 2025-06-18 | 9.700 | 9.700 | 9.430 | 9.510 | 9.510 | 831,709 |
| 2025-06-17 | 9.760 | 9.820 | 9.700 | 9.700 | 9.700 | 543,701 |
| 2025-06-16 | 9.620 | 9.790 | 9.560 | 9.770 | 9.770 | 950,902 |
| 2025-06-13 | 9.960 | 9.980 | 9.590 | 9.620 | 9.620 | 1,661,190 |
| 2025-06-12 | 9.920 | 10.040 | 9.830 | 9.930 | 9.930 | 1,833,907 |
| 2025-06-11 | 9.560 | 9.940 | 9.560 | 9.820 | 9.820 | 2,074,697 |
| 2025-06-10 | 9.450 | 9.780 | 9.390 | 9.550 | 9.550 | 1,603,640 |
| 2025-06-09 | 9.490 | 9.540 | 9.460 | 9.480 | 9.480 | 783,879 |
| 2025-06-06 | 9.470 | 9.590 | 9.440 | 9.470 | 9.470 | 619,373 |
| 2025-06-05 | 9.580 | 9.590 | 9.400 | 9.470 | 9.470 | 880,269 |
| 2025-06-04 | 9.390 | 9.590 | 9.330 | 9.580 | 9.580 | 985,849 |
| 2025-06-03 | 9.320 | 9.450 | 9.280 | 9.390 | 9.390 | 1,125,116 |
| 2025-05-30 | 9.400 | 9.420 | 9.280 | 9.290 | 9.290 | 1,152,706 |
| 2025-05-29 | 9.280 | 9.420 | 9.240 | 9.400 | 9.400 | 954,766 |
| 2025-05-28 | 9.250 | 9.460 | 9.190 | 9.210 | 9.210 | 1,224,257 |
| 2025-05-27 | 9.150 | 9.240 | 9.090 | 9.230 | 9.230 | 931,712 |
| 2025-05-26 | 9.100 | 9.190 | 9.070 | 9.140 | 9.140 | 2,008,802 |
| 2025-05-23 | 9.300 | 9.310 | 9.130 | 9.130 | 9.130 | 1,864,306 |
| 2025-05-22 | 9.410 | 9.480 | 9.170 | 9.170 | 9.170 | 2,034,236 |
| 2025-05-21 | 9.260 | 9.690 | 9.260 | 9.460 | 9.460 | 2,206,950 |
| 2025-05-20 | 9.080 | 9.420 | 9.080 | 9.310 | 9.310 | 1,822,003 |
| 2025-05-19 | 9.120 | 9.170 | 9.030 | 9.130 | 9.130 | 2,088,814 |
| 2025-05-16 | 8.840 | 9.140 | 8.840 | 9.020 | 9.020 | 2,357,543 |
| 2025-05-15 | 8.720 | 8.930 | 8.720 | 8.840 | 8.840 | 1,507,627 |
| 2025-05-14 | 8.770 | 8.830 | 8.660 | 8.740 | 8.740 | 2,212,167 |
| 2025-05-13 | 9.020 | 9.100 | 8.810 | 8.840 | 8.840 | 2,478,385 |
| 2025-05-12 | 9.050 | 9.090 | 8.860 | 8.990 | 8.990 | 2,805,013 |
| 2025-05-09 | 8.970 | 9.120 | 8.790 | 9.020 | 9.020 | 2,903,808 |
| 2025-05-08 | 8.750 | 9.060 | 8.640 | 8.980 | 8.980 | 3,794,363 |
| 2025-05-07 | 8.600 | 8.910 | 8.600 | 8.830 | 8.830 | 6,514,191 |
| 2025-05-06 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 717,542 |
| 2025-04-30 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2025-04-29 | 10.750 | 11.180 | 10.710 | 11.080 | 11.080 | 1,246,280 |
| 2025-04-28 | 11.010 | 11.030 | 10.680 | 10.710 | 10.710 | 1,262,427 |
| 2025-04-25 | 11.040 | 11.240 | 10.960 | 11.010 | 11.010 | 1,131,967 |
| 2025-04-24 | 11.340 | 11.340 | 10.910 | 10.980 | 10.980 | 1,355,276 |
| 2025-04-23 | 11.290 | 11.520 | 11.250 | 11.280 | 11.280 | 1,062,942 |
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.