Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 14,125,863 |
| 2023-05-04 | 3.090 | 3.150 | 3.080 | 3.150 | 3.150 | 16,684,626 |
| 2023-04-28 | 3.070 | 3.100 | 3.060 | 3.100 | 3.100 | 11,019,100 |
| 2023-04-27 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 10,408,134 |
| 2023-04-26 | 3.060 | 3.120 | 3.050 | 3.110 | 3.110 | 11,793,627 |
| 2023-04-25 | 3.090 | 3.110 | 3.030 | 3.060 | 3.060 | 14,017,801 |
| 2023-04-24 | 3.070 | 3.120 | 3.010 | 3.080 | 3.080 | 14,688,122 |
| 2023-04-21 | 3.110 | 3.110 | 3.060 | 3.070 | 3.070 | 11,263,526 |
| 2023-04-20 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 17,944,147 |
| 2023-04-19 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 15,667,170 |
| 2023-04-18 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 10,054,711 |
| 2023-04-17 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 19,055,695 |
| 2023-04-14 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 23,432,074 |
| 2023-04-13 | 3.130 | 3.180 | 3.120 | 3.120 | 3.120 | 16,526,030 |
| 2023-04-12 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 6,930,009 |
| 2023-04-11 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 9,798,330 |
| 2023-04-10 | 3.080 | 3.160 | 3.080 | 3.140 | 3.140 | 16,219,698 |
| 2023-04-07 | 3.060 | 3.090 | 3.060 | 3.080 | 3.080 | 6,373,700 |
| 2023-04-06 | 3.110 | 3.110 | 3.050 | 3.060 | 3.060 | 14,008,700 |
| 2023-04-04 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 8,470,971 |
| 2023-04-03 | 3.130 | 3.150 | 3.120 | 3.130 | 3.130 | 10,770,200 |
| 2023-03-31 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 5,463,446 |
| 2023-03-30 | 3.100 | 3.120 | 3.090 | 3.120 | 3.120 | 8,342,230 |
| 2023-03-29 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 8,995,998 |
| 2023-03-28 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 10,828,816 |
| 2023-03-27 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 15,573,096 |
| 2023-03-24 | 3.160 | 3.180 | 3.150 | 3.150 | 3.150 | 12,096,339 |
| 2023-03-23 | 3.200 | 3.200 | 3.160 | 3.170 | 3.170 | 15,149,769 |
| 2023-03-22 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 11,809,100 |
| 2023-03-21 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 15,572,305 |
| 2023-03-20 | 3.290 | 3.300 | 3.200 | 3.200 | 3.200 | 28,608,622 |
| 2023-03-17 | 3.310 | 3.330 | 3.280 | 3.290 | 3.290 | 12,803,907 |
| 2023-03-16 | 3.360 | 3.360 | 3.290 | 3.300 | 3.300 | 12,576,492 |
| 2023-03-15 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 14,941,048 |
| 2023-03-14 | 3.300 | 3.330 | 3.270 | 3.280 | 3.280 | 18,168,696 |
| 2023-03-13 | 3.310 | 3.350 | 3.290 | 3.300 | 3.300 | 17,373,165 |
| 2023-03-10 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 14,651,283 |
| 2023-03-09 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 9,657,556 |
| 2023-03-08 | 3.370 | 3.380 | 3.340 | 3.380 | 3.380 | 10,007,076 |
| 2023-03-07 | 3.420 | 3.440 | 3.370 | 3.370 | 3.370 | 18,468,269 |
| 2023-03-06 | 3.410 | 3.440 | 3.390 | 3.420 | 3.420 | 21,301,894 |
| 2023-03-03 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 19,615,227 |
| 2023-03-02 | 3.370 | 3.380 | 3.350 | 3.360 | 3.360 | 11,224,800 |
| 2023-03-01 | 3.360 | 3.370 | 3.340 | 3.360 | 3.360 | 9,475,600 |
| 2023-02-28 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 9,146,714 |
| 2023-02-27 | 3.330 | 3.350 | 3.310 | 3.320 | 3.320 | 11,081,156 |
| 2023-02-24 | 3.370 | 3.370 | 3.330 | 3.340 | 3.340 | 8,554,698 |
| 2023-02-23 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 14,940,504 |
| 2023-02-22 | 3.440 | 3.440 | 3.370 | 3.380 | 3.380 | 18,633,443 |
| 2023-02-21 | 3.340 | 3.440 | 3.330 | 3.430 | 3.430 | 39,790,051 |
| 2023-02-20 | 3.310 | 3.340 | 3.290 | 3.330 | 3.330 | 14,345,802 |
| 2023-02-17 | 3.300 | 3.340 | 3.300 | 3.310 | 3.310 | 17,728,500 |
| 2023-02-16 | 3.410 | 3.410 | 3.280 | 3.320 | 3.320 | 30,241,200 |
| 2023-02-15 | 3.430 | 3.430 | 3.390 | 3.400 | 3.400 | 14,777,232 |
| 2023-02-14 | 3.430 | 3.460 | 3.410 | 3.430 | 3.430 | 30,878,386 |
| 2023-02-13 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 23,602,300 |
| 2023-02-10 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 22,031,631 |
| 2023-02-09 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 18,264,221 |
| 2023-02-08 | 3.440 | 3.440 | 3.370 | 3.380 | 3.380 | 20,533,695 |
| 2023-02-07 | 3.390 | 3.440 | 3.370 | 3.440 | 3.440 | 25,480,890 |
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.