Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.330 | 3.410 | 3.330 | 3.400 | 3.400 | 47,470,070 |
| 2023-07-28 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 36,782,773 |
| 2023-07-27 | 3.340 | 3.370 | 3.310 | 3.310 | 3.310 | 31,263,455 |
| 2023-07-26 | 3.370 | 3.370 | 3.320 | 3.330 | 3.330 | 34,075,724 |
| 2023-07-25 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 43,974,407 |
| 2023-07-24 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 30,192,807 |
| 2023-07-21 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 45,846,024 |
| 2023-07-20 | 3.420 | 3.430 | 3.340 | 3.350 | 3.350 | 50,497,482 |
| 2023-07-19 | 3.410 | 3.480 | 3.380 | 3.420 | 3.420 | 56,606,877 |
| 2023-07-18 | 3.520 | 3.550 | 3.400 | 3.430 | 3.430 | 79,906,337 |
| 2023-07-17 | 3.560 | 3.640 | 3.500 | 3.540 | 3.540 | 82,734,165 |
| 2023-07-14 | 3.540 | 3.610 | 3.470 | 3.580 | 3.580 | 105,067,118 |
| 2023-07-13 | 3.630 | 3.750 | 3.570 | 3.620 | 3.620 | 174,974,386 |
| 2023-07-12 | 3.620 | 3.970 | 3.510 | 3.850 | 3.850 | 268,522,441 |
| 2023-07-11 | 3.760 | 3.780 | 3.580 | 3.610 | 3.610 | 219,805,196 |
| 2023-07-10 | 3.710 | 3.840 | 3.660 | 3.840 | 3.840 | 277,019,734 |
| 2023-07-07 | 3.190 | 3.490 | 3.180 | 3.490 | 3.490 | 107,653,054 |
| 2023-07-06 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 12,522,976 |
| 2023-07-05 | 3.190 | 3.220 | 3.170 | 3.180 | 3.180 | 10,674,467 |
| 2023-07-04 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 18,743,967 |
| 2023-07-03 | 3.170 | 3.240 | 3.170 | 3.210 | 3.210 | 18,940,297 |
| 2023-06-30 | 3.180 | 3.210 | 3.140 | 3.170 | 3.170 | 21,568,110 |
| 2023-06-29 | 3.210 | 3.250 | 3.170 | 3.190 | 3.190 | 23,973,970 |
| 2023-06-28 | 3.160 | 3.270 | 3.140 | 3.250 | 3.250 | 44,014,181 |
| 2023-06-27 | 3.250 | 3.250 | 3.120 | 3.170 | 3.170 | 37,359,692 |
| 2023-06-26 | 3.050 | 3.230 | 3.050 | 3.230 | 3.230 | 57,874,126 |
| 2023-06-21 | 3.050 | 3.110 | 3.040 | 3.060 | 3.060 | 17,750,720 |
| 2023-06-20 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 12,069,792 |
| 2023-06-19 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 13,574,328 |
| 2023-06-16 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 12,303,352 |
| 2023-06-15 | 3.060 | 3.090 | 3.040 | 3.080 | 3.080 | 15,290,560 |
| 2023-06-14 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 23,002,975 |
| 2023-06-13 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 14,440,400 |
| 2023-06-12 | 3.140 | 3.180 | 3.130 | 3.130 | 3.130 | 14,422,300 |
| 2023-06-09 | 3.130 | 3.170 | 3.100 | 3.150 | 3.150 | 17,099,476 |
| 2023-06-08 | 3.110 | 3.150 | 3.080 | 3.120 | 3.120 | 19,716,693 |
| 2023-06-07 | 3.170 | 3.180 | 3.100 | 3.130 | 3.130 | 19,112,967 |
| 2023-06-06 | 3.300 | 3.310 | 3.150 | 3.170 | 3.170 | 31,467,667 |
| 2023-06-05 | 3.320 | 3.360 | 3.290 | 3.310 | 3.310 | 24,139,307 |
| 2023-06-02 | 3.300 | 3.380 | 3.280 | 3.320 | 3.320 | 21,855,027 |
| 2023-06-01 | 3.340 | 3.370 | 3.280 | 3.290 | 3.290 | 29,976,217 |
| 2023-05-31 | 3.360 | 3.410 | 3.320 | 3.350 | 3.350 | 23,691,680 |
| 2023-05-30 | 3.380 | 3.400 | 3.330 | 3.390 | 3.390 | 33,459,373 |
| 2023-05-29 | 3.280 | 3.410 | 3.250 | 3.380 | 3.380 | 51,058,278 |
| 2023-05-26 | 3.270 | 3.330 | 3.250 | 3.280 | 3.280 | 17,833,069 |
| 2023-05-25 | 3.230 | 3.310 | 3.220 | 3.290 | 3.290 | 24,939,138 |
| 2023-05-24 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 21,955,556 |
| 2023-05-23 | 3.310 | 3.320 | 3.210 | 3.220 | 3.220 | 20,578,504 |
| 2023-05-22 | 3.210 | 3.330 | 3.200 | 3.310 | 3.310 | 36,146,633 |
| 2023-05-19 | 3.270 | 3.270 | 3.190 | 3.200 | 3.200 | 17,050,538 |
| 2023-05-18 | 3.320 | 3.340 | 3.250 | 3.280 | 3.280 | 16,770,720 |
| 2023-05-17 | 3.260 | 3.320 | 3.220 | 3.300 | 3.300 | 21,530,597 |
| 2023-05-16 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 24,269,162 |
| 2023-05-15 | 3.240 | 3.310 | 3.220 | 3.270 | 3.270 | 32,979,715 |
| 2023-05-12 | 3.170 | 3.250 | 3.170 | 3.220 | 3.220 | 24,591,200 |
| 2023-05-11 | 3.150 | 3.210 | 3.130 | 3.190 | 3.190 | 17,680,306 |
| 2023-05-10 | 3.160 | 3.180 | 3.140 | 3.150 | 3.150 | 12,284,496 |
| 2023-05-09 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 19,091,463 |
| 2023-05-08 | 3.150 | 3.200 | 3.130 | 3.180 | 3.180 | 18,358,245 |
| 2023-05-05 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 14,125,863 |
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.