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
2024-10-24	13.670	13.710	13.500	13.570	13.570	366,870
2024-10-23	13.520	13.870	13.520	13.640	13.640	815,920
2024-10-22	13.740	13.790	13.500	13.620	13.620	859,369
2024-10-21	13.760	13.980	13.450	13.740	13.740	1,165,980
2024-10-18	12.700	13.750	12.650	13.700	13.700	1,382,945
2024-10-17	13.090	13.120	12.710	12.730	12.730	681,064
2024-10-16	13.010	13.140	12.890	13.050	13.050	429,225
2024-10-15	13.440	13.440	12.990	13.010	13.010	747,810
2024-10-14	13.450	13.570	13.110	13.440	13.440	688,019
2024-10-11	13.840	13.850	13.310	13.420	13.420	811,451
2024-10-10	13.860	14.200	13.730	13.850	13.850	973,725
2024-10-09	15.200	15.200	13.600	13.750	13.750	1,944,277
2024-10-08	16.510	16.900	14.850	15.480	15.480	3,837,949
2024-09-30	13.040	14.670	12.990	14.450	14.450	2,562,961
2024-09-27	11.900	12.700	11.880	12.600	12.600	1,100,446
2024-09-26	11.680	11.860	11.650	11.850	11.850	710,548
2024-09-25	11.620	11.890	11.470	11.690	11.690	790,460
2024-09-24	11.130	11.450	11.070	11.440	11.440	473,720
2024-09-23	11.110	11.150	10.980	11.050	11.050	160,935
2024-09-20	11.090	11.160	11.000	11.080	11.080	142,449
2024-09-19	11.020	11.220	10.910	11.090	11.090	152,745
2024-09-18	11.180	11.250	10.940	10.990	10.990	194,320
2024-09-13	11.360	11.360	11.120	11.140	11.140	276,571
2024-09-12	11.440	11.580	11.310	11.340	11.340	235,870
2024-09-11	11.330	11.490	11.260	11.400	11.400	293,502
2024-09-10	11.220	11.350	11.150	11.350	11.350	253,989
2024-09-09	11.200	11.350	11.140	11.240	11.240	158,957
2024-09-06	11.430	11.430	11.120	11.320	11.320	368,651
2024-09-05	11.470	11.550	11.390	11.410	11.410	239,178
2024-09-04	11.500	11.600	11.330	11.420	11.420	271,477
2024-09-03	11.450	11.610	11.390	11.500	11.500	294,007
2024-09-02	11.600	11.680	11.400	11.410	11.410	422,275
2024-08-30	11.570	11.750	11.380	11.620	11.620	702,062
2024-08-29	11.280	11.800	11.180	11.620	11.620	589,186
2024-08-28	11.180	11.650	11.130	11.280	11.280	486,621
2024-08-27	11.600	11.660	11.270	11.300	11.300	304,641
2024-08-26	11.250	11.840	11.210	11.660	11.660	589,399
2024-08-23	11.550	11.580	11.120	11.190	11.190	299,303
2024-08-22	11.680	11.820	11.590	11.620	11.620	99,229
2024-08-21	11.630	11.850	11.600	11.770	11.770	76,841
2024-08-20	11.900	11.900	11.620	11.740	11.740	197,851
2024-08-19	11.940	12.020	11.760	11.770	11.770	124,907
2024-08-16	11.980	12.060	11.900	11.910	11.910	101,902
2024-08-15	11.900	12.080	11.840	11.940	11.940	144,674
2024-08-14	12.030	12.100	11.910	11.910	11.910	115,058
2024-08-13	12.050	12.090	11.880	12.080	12.080	145,133
2024-08-12	12.130	12.130	12.000	12.010	12.010	98,777
2024-08-09	12.240	12.300	12.010	12.070	12.070	170,601
2024-08-08	12.270	12.460	12.080	12.230	12.230	317,469
2024-08-07	12.100	12.200	12.000	12.060	12.060	95,321
2024-08-06	12.060	12.250	12.000	12.190	12.190	193,424
2024-08-05	12.210	12.360	11.940	12.090	12.090	215,299
2024-08-02	12.400	12.510	12.210	12.210	12.210	200,418
2024-08-01	12.430	12.600	12.410	12.480	12.480	187,864
2024-07-31	12.180	12.570	12.100	12.540	12.540	587,505
2024-07-30	12.130	12.360	12.060	12.200	12.200	212,855
2024-07-29	12.140	12.240	12.020	12.130	12.130	184,577
2024-07-26	11.990	12.110	11.900	12.040	12.040	177,183
2024-07-25	11.780	12.030	11.770	12.020	12.020	182,761
2024-07-24	12.010	12.010	11.790	11.830	11.830	277,336

← NewerPage 9 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.