Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 12,135,944 |
| 2023-10-30 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 22,701,361 |
| 2023-10-27 | 3.050 | 3.120 | 3.030 | 3.090 | 3.090 | 29,754,786 |
| 2023-10-26 | 2.940 | 3.170 | 2.920 | 3.080 | 3.080 | 45,933,221 |
| 2023-10-25 | 2.930 | 2.980 | 2.930 | 2.960 | 2.960 | 12,704,710 |
| 2023-10-24 | 2.890 | 2.940 | 2.870 | 2.930 | 2.930 | 14,973,740 |
| 2023-10-23 | 2.970 | 2.970 | 2.850 | 2.870 | 2.870 | 18,928,012 |
| 2023-10-20 | 2.960 | 2.990 | 2.930 | 2.960 | 2.960 | 13,061,794 |
| 2023-10-19 | 3.000 | 3.020 | 2.970 | 2.970 | 2.970 | 16,657,100 |
| 2023-10-18 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 21,168,313 |
| 2023-10-17 | 3.060 | 3.100 | 3.050 | 3.070 | 3.070 | 18,507,597 |
| 2023-10-16 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 35,469,871 |
| 2023-10-13 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 18,919,137 |
| 2023-10-12 | 3.130 | 3.180 | 3.130 | 3.170 | 3.170 | 19,317,967 |
| 2023-10-11 | 3.150 | 3.160 | 3.100 | 3.120 | 3.120 | 22,277,327 |
| 2023-10-10 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 22,523,166 |
| 2023-10-09 | 3.190 | 3.190 | 3.160 | 3.170 | 3.170 | 17,278,200 |
| 2023-09-28 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 24,719,588 |
| 2023-09-27 | 3.170 | 3.200 | 3.160 | 3.160 | 3.160 | 26,595,200 |
| 2023-09-26 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 28,959,286 |
| 2023-09-25 | 3.180 | 3.210 | 3.150 | 3.190 | 3.190 | 24,098,991 |
| 2023-09-22 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 38,374,578 |
| 2023-09-21 | 3.170 | 3.220 | 3.170 | 3.180 | 3.180 | 29,346,378 |
| 2023-09-20 | 3.300 | 3.310 | 3.180 | 3.200 | 3.200 | 65,112,582 |
| 2023-09-19 | 3.280 | 3.330 | 3.270 | 3.290 | 3.290 | 44,184,146 |
| 2023-09-18 | 3.310 | 3.370 | 3.290 | 3.310 | 3.310 | 62,720,954 |
| 2023-09-15 | 3.480 | 3.510 | 3.350 | 3.390 | 3.390 | 99,238,703 |
| 2023-09-14 | 3.490 | 3.700 | 3.410 | 3.550 | 3.550 | 162,400,213 |
| 2023-09-13 | 3.380 | 3.510 | 3.350 | 3.400 | 3.400 | 102,728,740 |
| 2023-09-12 | 3.370 | 3.440 | 3.350 | 3.370 | 3.370 | 71,288,210 |
| 2023-09-11 | 3.370 | 3.440 | 3.330 | 3.360 | 3.360 | 121,825,570 |
| 2023-09-08 | 3.140 | 3.450 | 3.130 | 3.450 | 3.450 | 121,947,612 |
| 2023-09-07 | 3.310 | 3.310 | 3.130 | 3.140 | 3.140 | 51,741,863 |
| 2023-09-06 | 3.290 | 3.330 | 3.240 | 3.320 | 3.320 | 48,942,756 |
| 2023-09-05 | 3.230 | 3.430 | 3.220 | 3.330 | 3.330 | 103,712,961 |
| 2023-09-04 | 3.100 | 3.270 | 3.090 | 3.210 | 3.210 | 58,241,307 |
| 2023-09-01 | 3.100 | 3.120 | 3.090 | 3.100 | 3.100 | 20,198,017 |
| 2023-08-31 | 3.110 | 3.150 | 3.090 | 3.120 | 3.120 | 28,701,500 |
| 2023-08-30 | 3.180 | 3.210 | 3.110 | 3.110 | 3.110 | 24,112,820 |
| 2023-08-29 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 19,214,500 |
| 2023-08-28 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 29,952,104 |
| 2023-08-25 | 3.090 | 3.170 | 3.070 | 3.120 | 3.120 | 19,874,662 |
| 2023-08-24 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 17,036,000 |
| 2023-08-23 | 3.160 | 3.180 | 3.130 | 3.140 | 3.140 | 15,008,843 |
| 2023-08-22 | 3.200 | 3.210 | 3.130 | 3.170 | 3.170 | 21,735,380 |
| 2023-08-21 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 18,723,700 |
| 2023-08-18 | 3.240 | 3.270 | 3.220 | 3.220 | 3.220 | 21,090,742 |
| 2023-08-17 | 3.270 | 3.270 | 3.170 | 3.270 | 3.270 | 42,820,973 |
| 2023-08-16 | 3.210 | 3.270 | 3.200 | 3.260 | 3.260 | 24,452,473 |
| 2023-08-15 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 16,652,103 |
| 2023-08-14 | 3.170 | 3.220 | 3.150 | 3.220 | 3.220 | 22,715,178 |
| 2023-08-11 | 3.270 | 3.270 | 3.190 | 3.190 | 3.190 | 28,745,600 |
| 2023-08-10 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 14,501,576 |
| 2023-08-09 | 3.310 | 3.310 | 3.260 | 3.270 | 3.270 | 25,025,834 |
| 2023-08-08 | 3.350 | 3.370 | 3.290 | 3.310 | 3.310 | 25,655,203 |
| 2023-08-07 | 3.340 | 3.360 | 3.300 | 3.350 | 3.350 | 22,143,964 |
| 2023-08-04 | 3.380 | 3.400 | 3.330 | 3.330 | 3.330 | 31,221,942 |
| 2023-08-03 | 3.350 | 3.440 | 3.320 | 3.370 | 3.370 | 41,926,388 |
| 2023-08-02 | 3.390 | 3.400 | 3.340 | 3.350 | 3.350 | 37,585,185 |
| 2023-08-01 | 3.400 | 3.450 | 3.360 | 3.420 | 3.420 | 65,927,407 |
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.