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
2025-04-22	11.280	11.430	11.170	11.260	11.260	874,927
2025-04-21	11.250	11.400	11.120	11.280	11.280	1,093,888
2025-04-18	11.620	11.640	11.160	11.280	11.280	1,324,087
2025-04-17	11.750	11.860	11.550	11.590	11.590	778,602
2025-04-16	11.890	12.010	11.520	11.850	11.850	554,415
2025-04-15	11.730	12.100	11.730	11.960	11.960	656,633
2025-04-14	11.840	11.960	11.760	11.800	11.800	356,084
2025-04-11	11.600	11.830	11.500	11.750	11.750	434,805
2025-04-10	11.500	11.850	11.420	11.660	11.660	636,758
2025-04-09	10.820	11.430	10.370	11.320	11.320	953,351
2025-04-08	10.790	11.100	10.510	11.040	11.040	818,784
2025-04-07	11.880	11.960	10.300	10.500	10.500	1,240,331
2025-04-03	12.300	12.460	12.250	12.380	12.380	394,340
2025-04-02	12.530	12.650	12.350	12.380	12.380	516,285
2025-04-01	12.350	12.610	12.270	12.530	12.530	605,851
2025-03-31	12.600	12.600	12.220	12.290	12.290	677,255
2025-03-28	12.800	12.800	12.500	12.590	12.590	560,006
2025-03-27	12.800	13.010	12.470	12.680	12.680	1,236,159
2025-03-26	13.000	13.080	12.370	12.930	12.930	2,481,561
2025-03-25	13.400	13.550	13.280	13.430	13.430	595,700
2025-03-24	13.850	13.950	13.210	13.390	13.390	977,951
2025-03-21	14.050	14.100	13.870	13.870	13.870	532,489
2025-03-20	14.020	14.200	13.960	14.080	14.080	472,703
2025-03-19	14.350	14.350	14.000	14.100	14.100	725,488
2025-03-18	14.140	14.500	14.140	14.300	14.300	884,449
2025-03-17	14.350	14.370	14.130	14.140	14.140	598,541
2025-03-14	13.940	14.270	13.710	14.270	14.270	846,478
2025-03-13	14.050	14.240	13.770	13.870	13.870	845,723
2025-03-12	14.300	14.390	14.090	14.110	14.110	700,091
2025-03-11	14.340	14.340	14.060	14.240	14.240	604,141
2025-03-10	14.230	14.440	14.210	14.310	14.310	620,236
2025-03-07	14.360	14.500	14.190	14.210	14.210	837,019
2025-03-06	14.240	14.540	14.160	14.490	14.490	1,199,749
2025-03-05	14.500	14.510	14.010	14.240	14.240	1,115,486
2025-03-04	14.850	14.850	14.330	14.490	14.490	1,641,454
2025-03-03	14.280	15.490	14.270	14.820	14.820	3,300,871
2025-02-28	14.460	14.540	14.100	14.250	14.250	1,388,853
2025-02-27	14.700	14.810	14.390	14.610	14.610	1,266,772
2025-02-26	14.400	14.730	14.350	14.640	14.640	1,240,414
2025-02-25	14.240	14.510	14.100	14.340	14.340	994,427
2025-02-24	14.290	14.360	14.010	14.270	14.270	857,409
2025-02-21	14.170	14.250	13.850	14.220	14.220	1,023,320
2025-02-20	13.890	14.150	13.760	14.080	14.080	813,612
2025-02-19	13.800	13.930	13.590	13.820	13.820	792,976
2025-02-18	14.150	14.410	13.750	13.810	13.810	1,510,670
2025-02-17	13.800	13.900	13.510	13.800	13.800	623,347
2025-02-14	13.940	14.320	13.750	13.780	13.780	655,544
2025-02-13	13.880	14.120	13.710	13.940	13.940	754,649
2025-02-12	13.930	13.940	13.690	13.880	13.880	485,760
2025-02-11	13.690	13.910	13.510	13.850	13.850	631,448
2025-02-10	13.750	13.760	13.460	13.730	13.730	513,674
2025-02-07	13.490	13.900	13.480	13.740	13.740	809,423
2025-02-06	13.220	13.480	13.150	13.450	13.450	340,729
2025-02-05	13.060	13.400	12.900	13.260	13.260	727,381
2025-01-27	13.970	13.990	12.970	13.060	13.060	1,511,949
2025-01-24	14.490	14.500	14.100	14.130	14.130	437,720
2025-01-23	13.900	14.580	13.800	14.360	14.360	1,003,096
2025-01-22	13.780	13.880	13.600	13.790	13.790	404,812
2025-01-21	14.070	14.070	13.790	13.830	13.830	264,891
2025-01-20	14.090	14.200	13.860	14.000	14.000	351,520

← NewerPage 7 of 17 · 986 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.