Zhejiang Power New Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 13.910 | 14.140 | 13.910 | 13.940 | 13.940 | 277,799 |
| 2025-01-16 | 14.010 | 14.230 | 13.870 | 14.040 | 14.040 | 419,155 |
| 2025-01-15 | 13.900 | 14.140 | 13.740 | 14.020 | 14.020 | 482,862 |
| 2025-01-14 | 13.330 | 13.950 | 13.290 | 13.870 | 13.870 | 587,843 |
| 2025-01-13 | 13.280 | 13.290 | 13.030 | 13.200 | 13.200 | 247,825 |
| 2025-01-10 | 13.420 | 13.570 | 13.200 | 13.200 | 13.200 | 221,759 |
| 2025-01-09 | 13.520 | 13.580 | 13.410 | 13.450 | 13.450 | 158,615 |
| 2025-01-08 | 13.420 | 13.560 | 13.120 | 13.520 | 13.520 | 318,405 |
| 2025-01-07 | 13.200 | 13.430 | 13.050 | 13.430 | 13.430 | 324,389 |
| 2025-01-06 | 13.150 | 13.340 | 12.980 | 13.170 | 13.170 | 270,353 |
| 2025-01-03 | 13.380 | 13.640 | 13.200 | 13.220 | 13.220 | 328,203 |
| 2025-01-02 | 13.820 | 13.890 | 13.490 | 13.530 | 13.530 | 415,062 |
| 2024-12-31 | 13.860 | 14.080 | 13.700 | 13.710 | 13.710 | 386,578 |
| 2024-12-30 | 14.080 | 14.080 | 13.720 | 13.810 | 13.810 | 344,558 |
| 2024-12-27 | 13.850 | 14.100 | 13.800 | 13.930 | 13.930 | 330,446 |
| 2024-12-26 | 13.750 | 14.090 | 13.750 | 13.910 | 13.910 | 381,056 |
| 2024-12-25 | 14.100 | 14.110 | 13.650 | 13.800 | 13.800 | 593,196 |
| 2024-12-24 | 14.430 | 14.500 | 14.000 | 14.070 | 14.070 | 680,908 |
| 2024-12-23 | 14.900 | 14.950 | 14.300 | 14.360 | 14.360 | 666,466 |
| 2024-12-20 | 14.550 | 14.860 | 14.550 | 14.780 | 14.780 | 400,366 |
| 2024-12-19 | 14.330 | 14.650 | 14.270 | 14.590 | 14.590 | 729,976 |
| 2024-12-18 | 14.600 | 14.740 | 14.400 | 14.490 | 14.490 | 683,678 |
| 2024-12-17 | 14.960 | 15.030 | 14.550 | 14.590 | 14.590 | 734,153 |
| 2024-12-16 | 15.110 | 15.140 | 14.890 | 14.950 | 14.950 | 983,063 |
| 2024-12-13 | 15.650 | 15.650 | 15.000 | 15.050 | 15.050 | 1,567,906 |
| 2024-12-12 | 15.750 | 16.050 | 15.500 | 15.590 | 15.590 | 1,520,194 |
| 2024-12-11 | 15.350 | 16.250 | 15.350 | 15.720 | 15.720 | 2,182,859 |
| 2024-12-10 | 15.810 | 15.960 | 15.330 | 15.370 | 15.370 | 1,413,509 |
| 2024-12-09 | 15.280 | 15.490 | 15.130 | 15.170 | 15.170 | 712,104 |
| 2024-12-06 | 15.150 | 15.340 | 14.940 | 15.200 | 15.200 | 697,351 |
| 2024-12-05 | 14.900 | 15.410 | 14.870 | 15.200 | 15.200 | 736,386 |
| 2024-12-04 | 15.150 | 15.160 | 14.870 | 14.930 | 14.930 | 751,079 |
| 2024-12-03 | 15.250 | 15.390 | 15.000 | 15.160 | 15.160 | 620,925 |
| 2024-12-02 | 15.280 | 15.420 | 15.140 | 15.280 | 15.280 | 691,237 |
| 2024-11-29 | 14.870 | 15.500 | 14.710 | 15.200 | 15.200 | 970,127 |
| 2024-11-28 | 14.900 | 15.080 | 14.830 | 14.870 | 14.870 | 676,986 |
| 2024-11-27 | 15.030 | 15.030 | 14.420 | 14.830 | 14.830 | 1,039,165 |
| 2024-11-26 | 15.440 | 15.530 | 14.960 | 14.990 | 14.990 | 916,869 |
| 2024-11-25 | 15.250 | 15.700 | 15.140 | 15.530 | 15.530 | 913,083 |
| 2024-11-22 | 15.900 | 16.020 | 15.060 | 15.140 | 15.140 | 1,818,330 |
| 2024-11-21 | 16.000 | 16.270 | 15.750 | 15.880 | 15.880 | 1,838,492 |
| 2024-11-20 | 15.650 | 16.320 | 15.500 | 16.210 | 16.210 | 1,955,084 |
| 2024-11-19 | 15.100 | 15.640 | 14.930 | 15.620 | 15.620 | 1,220,402 |
| 2024-11-18 | 15.350 | 15.680 | 14.900 | 15.110 | 15.110 | 1,452,947 |
| 2024-11-15 | 15.810 | 16.270 | 15.180 | 15.220 | 15.220 | 2,008,676 |
| 2024-11-14 | 16.780 | 16.830 | 15.850 | 15.910 | 15.910 | 2,866,451 |
| 2024-11-13 | 15.900 | 16.840 | 15.710 | 16.330 | 16.330 | 3,722,083 |
| 2024-11-12 | 15.810 | 16.840 | 15.450 | 15.950 | 15.950 | 4,240,125 |
| 2024-11-11 | 14.900 | 15.700 | 14.900 | 15.690 | 15.690 | 1,869,759 |
| 2024-11-08 | 14.890 | 15.410 | 14.810 | 14.970 | 14.970 | 1,551,885 |
| 2024-11-07 | 14.600 | 14.890 | 14.550 | 14.760 | 14.760 | 1,113,124 |
| 2024-11-06 | 14.310 | 15.100 | 14.250 | 14.680 | 14.680 | 2,466,403 |
| 2024-11-05 | 13.400 | 14.500 | 13.300 | 14.310 | 14.310 | 2,130,694 |
| 2024-11-04 | 13.160 | 13.500 | 13.110 | 13.400 | 13.400 | 491,380 |
| 2024-11-01 | 13.610 | 13.760 | 13.200 | 13.200 | 13.200 | 856,702 |
| 2024-10-31 | 13.600 | 13.770 | 13.410 | 13.540 | 13.540 | 704,819 |
| 2024-10-30 | 13.750 | 13.920 | 13.380 | 13.500 | 13.500 | 829,518 |
| 2024-10-29 | 14.250 | 14.500 | 13.780 | 13.800 | 13.800 | 850,747 |
| 2024-10-28 | 14.300 | 14.360 | 14.070 | 14.250 | 14.250 | 902,072 |
| 2024-10-25 | 13.510 | 14.480 | 13.510 | 14.310 | 14.310 | 1,894,558 |
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.