Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.780 | 2.810 | 2.720 | 2.790 | 2.790 | 12,930,307 |
| 2024-01-23 | 2.760 | 2.800 | 2.720 | 2.770 | 2.770 | 12,078,234 |
| 2024-01-22 | 2.850 | 2.850 | 2.750 | 2.770 | 2.770 | 14,818,230 |
| 2024-01-19 | 2.870 | 2.880 | 2.840 | 2.840 | 2.840 | 7,945,333 |
| 2024-01-18 | 2.900 | 2.900 | 2.810 | 2.880 | 2.880 | 23,553,800 |
| 2024-01-17 | 2.930 | 2.960 | 2.900 | 2.900 | 2.900 | 10,807,380 |
| 2024-01-16 | 2.940 | 2.950 | 2.900 | 2.930 | 2.930 | 10,982,600 |
| 2024-01-15 | 2.990 | 3.000 | 2.940 | 2.940 | 2.940 | 11,433,900 |
| 2024-01-12 | 2.940 | 3.010 | 2.930 | 2.980 | 2.980 | 18,266,733 |
| 2024-01-11 | 2.910 | 2.970 | 2.910 | 2.950 | 2.950 | 10,139,500 |
| 2024-01-10 | 2.930 | 2.940 | 2.900 | 2.930 | 2.930 | 10,544,488 |
| 2024-01-09 | 2.930 | 2.960 | 2.910 | 2.940 | 2.940 | 9,407,800 |
| 2024-01-08 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 13,529,200 |
| 2024-01-05 | 3.010 | 3.040 | 2.980 | 2.990 | 2.990 | 13,882,600 |
| 2024-01-04 | 3.060 | 3.070 | 3.000 | 3.030 | 3.030 | 15,387,286 |
| 2024-01-03 | 3.010 | 3.070 | 3.000 | 3.060 | 3.060 | 26,315,700 |
| 2024-01-02 | 2.990 | 3.070 | 2.980 | 3.020 | 3.020 | 20,207,000 |
| 2023-12-29 | 2.950 | 3.050 | 2.940 | 3.010 | 3.010 | 15,569,400 |
| 2023-12-28 | 2.910 | 2.970 | 2.900 | 2.960 | 2.960 | 11,188,344 |
| 2023-12-27 | 2.910 | 2.930 | 2.880 | 2.920 | 2.920 | 9,123,975 |
| 2023-12-26 | 2.940 | 2.940 | 2.900 | 2.910 | 2.910 | 7,077,009 |
| 2023-12-25 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 7,374,375 |
| 2023-12-22 | 2.980 | 2.980 | 2.940 | 2.950 | 2.950 | 9,251,100 |
| 2023-12-21 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 11,526,101 |
| 2023-12-20 | 2.990 | 3.040 | 2.970 | 2.980 | 2.980 | 10,919,900 |
| 2023-12-19 | 3.010 | 3.020 | 2.950 | 2.980 | 2.980 | 13,390,871 |
| 2023-12-18 | 3.060 | 3.060 | 3.000 | 3.010 | 3.010 | 17,974,847 |
| 2023-12-15 | 3.070 | 3.110 | 3.060 | 3.070 | 3.070 | 18,361,572 |
| 2023-12-14 | 3.060 | 3.120 | 3.050 | 3.080 | 3.080 | 20,320,560 |
| 2023-12-13 | 3.040 | 3.090 | 3.030 | 3.060 | 3.060 | 17,763,518 |
| 2023-12-12 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 9,613,815 |
| 2023-12-11 | 2.990 | 3.040 | 2.900 | 3.030 | 3.030 | 13,753,797 |
| 2023-12-08 | 3.010 | 3.040 | 2.990 | 2.990 | 2.990 | 13,418,978 |
| 2023-12-07 | 3.040 | 3.050 | 3.010 | 3.010 | 3.010 | 11,549,400 |
| 2023-12-06 | 3.040 | 3.060 | 2.990 | 3.040 | 3.040 | 14,486,646 |
| 2023-12-05 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 17,703,800 |
| 2023-12-04 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 16,062,037 |
| 2023-12-01 | 3.070 | 3.100 | 3.060 | 3.090 | 3.090 | 14,740,245 |
| 2023-11-30 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 11,425,581 |
| 2023-11-29 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 12,320,300 |
| 2023-11-28 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 10,531,200 |
| 2023-11-27 | 3.060 | 3.070 | 3.020 | 3.060 | 3.060 | 12,797,307 |
| 2023-11-24 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 12,264,900 |
| 2023-11-23 | 3.060 | 3.090 | 3.050 | 3.090 | 3.090 | 17,905,953 |
| 2023-11-22 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 12,291,001 |
| 2023-11-21 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 16,129,060 |
| 2023-11-20 | 3.110 | 3.120 | 3.090 | 3.110 | 3.110 | 14,109,570 |
| 2023-11-17 | 3.090 | 3.120 | 3.070 | 3.110 | 3.110 | 14,082,886 |
| 2023-11-16 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 16,543,301 |
| 2023-11-15 | 3.140 | 3.140 | 3.110 | 3.120 | 3.120 | 20,474,815 |
| 2023-11-14 | 3.150 | 3.170 | 3.100 | 3.130 | 3.130 | 33,576,464 |
| 2023-11-13 | 3.170 | 3.280 | 3.120 | 3.180 | 3.180 | 57,772,213 |
| 2023-11-10 | 3.040 | 3.360 | 2.980 | 3.170 | 3.170 | 68,344,201 |
| 2023-11-09 | 3.020 | 3.070 | 3.010 | 3.050 | 3.050 | 19,952,985 |
| 2023-11-08 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 12,252,509 |
| 2023-11-07 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 12,606,128 |
| 2023-11-06 | 3.050 | 3.090 | 3.050 | 3.070 | 3.070 | 15,116,241 |
| 2023-11-03 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 14,489,200 |
| 2023-11-02 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 11,453,500 |
| 2023-11-01 | 3.050 | 3.080 | 3.020 | 3.050 | 3.050 | 11,553,711 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.