Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.390 | 3.430 | 3.370 | 3.380 | 3.380 | 17,360,242 |
| 2023-02-03 | 3.390 | 3.410 | 3.330 | 3.390 | 3.390 | 20,417,394 |
| 2023-02-02 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 21,200,232 |
| 2023-02-01 | 3.410 | 3.410 | 3.340 | 3.390 | 3.390 | 20,043,570 |
| 2023-01-31 | 3.300 | 3.380 | 3.270 | 3.380 | 3.380 | 23,395,581 |
| 2023-01-30 | 3.380 | 3.410 | 3.380 | 3.400 | 3.400 | 18,483,197 |
| 2023-01-20 | 3.340 | 3.370 | 3.310 | 3.370 | 3.370 | 14,959,750 |
| 2023-01-19 | 3.320 | 3.330 | 3.300 | 3.330 | 3.330 | 9,196,006 |
| 2023-01-18 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 9,891,279 |
| 2023-01-17 | 3.330 | 3.330 | 3.290 | 3.300 | 3.300 | 10,075,960 |
| 2023-01-16 | 3.290 | 3.340 | 3.270 | 3.310 | 3.310 | 14,471,779 |
| 2023-01-13 | 3.270 | 3.330 | 3.270 | 3.290 | 3.290 | 13,680,900 |
| 2023-01-12 | 3.310 | 3.320 | 3.280 | 3.300 | 3.300 | 11,680,454 |
| 2023-01-11 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 13,567,310 |
| 2023-01-10 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 16,016,039 |
| 2023-01-09 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 17,234,567 |
| 2023-01-06 | 3.450 | 3.500 | 3.400 | 3.430 | 3.430 | 18,185,436 |
| 2023-01-05 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 13,737,095 |
| 2023-01-04 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 18,355,512 |
| 2023-01-03 | 3.370 | 3.470 | 3.360 | 3.450 | 3.450 | 21,668,385 |
| 2022-12-30 | 3.360 | 3.420 | 3.330 | 3.390 | 3.390 | 17,018,860 |
| 2022-12-29 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 20,105,079 |
| 2022-12-28 | 3.340 | 3.480 | 3.300 | 3.430 | 3.430 | 35,028,256 |
| 2022-12-27 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 10,781,525 |
| 2022-12-26 | 3.280 | 3.320 | 3.250 | 3.310 | 3.310 | 12,133,789 |
| 2022-12-23 | 3.270 | 3.290 | 3.240 | 3.270 | 3.270 | 11,936,600 |
| 2022-12-22 | 3.370 | 3.370 | 3.250 | 3.270 | 3.270 | 17,788,337 |
| 2022-12-21 | 3.400 | 3.420 | 3.320 | 3.350 | 3.350 | 13,494,600 |
| 2022-12-20 | 3.330 | 3.410 | 3.300 | 3.400 | 3.400 | 18,984,637 |
| 2022-12-19 | 3.450 | 3.470 | 3.310 | 3.340 | 3.340 | 24,320,120 |
| 2022-12-16 | 3.470 | 3.520 | 3.430 | 3.460 | 3.460 | 20,738,595 |
| 2022-12-15 | 3.460 | 3.480 | 3.430 | 3.480 | 3.480 | 13,411,400 |
| 2022-12-14 | 3.510 | 3.520 | 3.460 | 3.480 | 3.480 | 14,146,300 |
| 2022-12-13 | 3.500 | 3.530 | 3.460 | 3.500 | 3.500 | 24,123,737 |
| 2022-12-12 | 3.590 | 3.610 | 3.490 | 3.500 | 3.500 | 25,139,130 |
| 2022-12-09 | 3.640 | 3.670 | 3.580 | 3.590 | 3.590 | 20,375,304 |
| 2022-12-08 | 3.680 | 3.690 | 3.630 | 3.650 | 3.650 | 17,425,690 |
| 2022-12-07 | 3.710 | 3.750 | 3.670 | 3.680 | 3.680 | 20,187,118 |
| 2022-12-06 | 3.770 | 3.820 | 3.720 | 3.730 | 3.730 | 23,053,434 |
| 2022-12-05 | 3.750 | 3.820 | 3.730 | 3.810 | 3.810 | 35,008,981 |
| 2022-12-02 | 3.740 | 3.760 | 3.690 | 3.730 | 3.730 | 23,161,625 |
| 2022-12-01 | 3.770 | 3.810 | 3.730 | 3.750 | 3.750 | 24,219,563 |
| 2022-11-30 | 3.720 | 3.780 | 3.710 | 3.770 | 3.770 | 32,097,978 |
| 2022-11-29 | 3.770 | 3.770 | 3.710 | 3.740 | 3.740 | 34,078,717 |
| 2022-11-28 | 3.650 | 3.820 | 3.620 | 3.780 | 3.780 | 43,876,202 |
| 2022-11-25 | 3.690 | 3.730 | 3.650 | 3.710 | 3.710 | 23,636,500 |
| 2022-11-24 | 3.670 | 3.750 | 3.660 | 3.700 | 3.700 | 37,248,650 |
| 2022-11-23 | 3.580 | 3.700 | 3.580 | 3.690 | 3.690 | 50,005,326 |
| 2022-11-22 | 3.590 | 3.630 | 3.560 | 3.580 | 3.580 | 20,788,621 |
| 2022-11-21 | 3.550 | 3.640 | 3.530 | 3.610 | 3.610 | 27,726,652 |
| 2022-11-18 | 3.560 | 3.680 | 3.460 | 3.590 | 3.590 | 59,377,265 |
| 2022-11-17 | 3.560 | 3.580 | 3.510 | 3.540 | 3.540 | 20,986,448 |
| 2022-11-16 | 3.610 | 3.690 | 3.580 | 3.590 | 3.590 | 28,507,529 |
| 2022-11-15 | 3.570 | 3.610 | 3.550 | 3.590 | 3.590 | 22,171,753 |
| 2022-11-14 | 3.540 | 3.650 | 3.520 | 3.560 | 3.560 | 28,074,078 |
| 2022-11-11 | 3.570 | 3.590 | 3.520 | 3.540 | 3.540 | 23,593,855 |
| 2022-11-10 | 3.550 | 3.570 | 3.500 | 3.510 | 3.510 | 19,298,030 |
| 2022-11-09 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 19,906,579 |
| 2022-11-08 | 3.590 | 3.610 | 3.520 | 3.550 | 3.550 | 22,069,054 |
| 2022-11-07 | 3.500 | 3.620 | 3.450 | 3.610 | 3.610 | 39,938,059 |
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.