Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 30,090,058 |
| 2022-11-03 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 24,317,201 |
| 2022-11-02 | 3.500 | 3.510 | 3.420 | 3.460 | 3.460 | 28,145,031 |
| 2022-11-01 | 3.340 | 3.570 | 3.340 | 3.500 | 3.500 | 35,296,644 |
| 2022-10-31 | 3.400 | 3.440 | 3.340 | 3.380 | 3.380 | 26,030,097 |
| 2022-10-28 | 3.580 | 3.600 | 3.390 | 3.410 | 3.410 | 41,217,650 |
| 2022-10-27 | 3.670 | 3.700 | 3.580 | 3.590 | 3.590 | 24,614,749 |
| 2022-10-26 | 3.650 | 3.760 | 3.610 | 3.690 | 3.690 | 32,764,254 |
| 2022-10-25 | 3.600 | 3.660 | 3.560 | 3.650 | 3.650 | 24,548,873 |
| 2022-10-24 | 3.680 | 3.730 | 3.580 | 3.600 | 3.600 | 31,258,723 |
| 2022-10-21 | 3.660 | 3.770 | 3.660 | 3.680 | 3.680 | 35,080,799 |
| 2022-10-20 | 3.700 | 3.730 | 3.640 | 3.680 | 3.680 | 31,148,964 |
| 2022-10-19 | 3.700 | 3.750 | 3.660 | 3.680 | 3.680 | 31,778,407 |
| 2022-10-18 | 3.730 | 3.820 | 3.690 | 3.720 | 3.720 | 51,212,819 |
| 2022-10-17 | 3.770 | 3.840 | 3.640 | 3.740 | 3.740 | 63,397,324 |
| 2022-10-14 | 3.710 | 3.850 | 3.660 | 3.830 | 3.830 | 118,867,943 |
| 2022-10-13 | 3.580 | 3.810 | 3.530 | 3.810 | 3.810 | 124,609,403 |
| 2022-10-12 | 3.380 | 3.480 | 3.330 | 3.460 | 3.460 | 32,515,761 |
| 2022-10-11 | 3.200 | 3.380 | 3.150 | 3.360 | 3.360 | 38,626,149 |
| 2022-10-10 | 3.260 | 3.310 | 3.180 | 3.200 | 3.200 | 21,263,292 |
| 2022-09-30 | 3.220 | 3.280 | 3.200 | 3.230 | 3.230 | 18,745,165 |
| 2022-09-29 | 3.300 | 3.320 | 3.210 | 3.240 | 3.240 | 21,775,397 |
| 2022-09-28 | 3.400 | 3.460 | 3.270 | 3.270 | 3.270 | 29,142,918 |
| 2022-09-27 | 3.390 | 3.450 | 3.340 | 3.410 | 3.410 | 23,348,885 |
| 2022-09-26 | 3.440 | 3.450 | 3.360 | 3.370 | 3.370 | 34,661,583 |
| 2022-09-23 | 3.550 | 3.600 | 3.480 | 3.490 | 3.490 | 25,976,544 |
| 2022-09-22 | 3.540 | 3.600 | 3.520 | 3.580 | 3.580 | 27,274,015 |
| 2022-09-21 | 3.460 | 3.590 | 3.410 | 3.570 | 3.570 | 40,322,214 |
| 2022-09-20 | 3.510 | 3.540 | 3.460 | 3.500 | 3.500 | 39,211,588 |
| 2022-09-19 | 3.620 | 3.650 | 3.450 | 3.480 | 3.480 | 56,510,142 |
| 2022-09-16 | 3.840 | 3.840 | 3.620 | 3.620 | 3.620 | 77,024,660 |
| 2022-09-15 | 4.080 | 4.110 | 3.810 | 3.840 | 3.840 | 61,886,500 |
| 2022-09-14 | 4.140 | 4.160 | 4.030 | 4.060 | 4.060 | 54,549,748 |
| 2022-09-13 | 4.320 | 4.360 | 4.140 | 4.160 | 4.160 | 63,475,636 |
| 2022-09-09 | 4.310 | 4.390 | 4.170 | 4.300 | 4.300 | 92,342,700 |
| 2022-09-08 | 4.290 | 4.440 | 4.240 | 4.270 | 4.270 | 114,996,526 |
| 2022-09-07 | 4.160 | 4.330 | 4.100 | 4.230 | 4.230 | 122,137,961 |
| 2022-09-06 | 3.840 | 4.180 | 3.760 | 4.180 | 4.180 | 109,506,727 |
| 2022-09-05 | 3.700 | 3.820 | 3.670 | 3.800 | 3.800 | 35,022,446 |
| 2022-09-02 | 3.680 | 3.830 | 3.660 | 3.710 | 3.710 | 38,355,775 |
| 2022-09-01 | 3.760 | 3.770 | 3.660 | 3.670 | 3.670 | 29,069,073 |
| 2022-08-31 | 3.930 | 3.940 | 3.720 | 3.730 | 3.730 | 39,870,743 |
| 2022-08-30 | 4.060 | 4.090 | 3.890 | 3.920 | 3.920 | 46,002,226 |
| 2022-08-29 | 3.980 | 4.090 | 3.940 | 4.050 | 4.050 | 31,995,412 |
| 2022-08-26 | 4.060 | 4.160 | 4.000 | 4.030 | 4.030 | 39,015,960 |
| 2022-08-25 | 4.100 | 4.150 | 3.970 | 4.050 | 4.050 | 42,462,493 |
| 2022-08-24 | 4.120 | 4.160 | 4.010 | 4.030 | 4.030 | 50,241,463 |
| 2022-08-23 | 4.030 | 4.230 | 4.010 | 4.140 | 4.140 | 68,582,224 |
| 2022-08-22 | 4.100 | 4.180 | 4.040 | 4.050 | 4.050 | 46,190,918 |
| 2022-08-19 | 3.970 | 4.150 | 3.930 | 4.130 | 4.130 | 80,022,431 |
| 2022-08-18 | 4.040 | 4.110 | 3.990 | 4.010 | 4.010 | 48,726,762 |
| 2022-08-17 | 3.980 | 4.090 | 3.960 | 4.080 | 4.080 | 59,890,104 |
| 2022-08-16 | 3.930 | 3.990 | 3.900 | 3.980 | 3.980 | 50,088,560 |
| 2022-08-15 | 3.790 | 3.920 | 3.780 | 3.910 | 3.910 | 40,577,096 |
| 2022-08-12 | 3.750 | 3.840 | 3.740 | 3.810 | 3.810 | 25,904,888 |
| 2022-08-11 | 3.720 | 3.790 | 3.720 | 3.770 | 3.770 | 23,173,668 |
| 2022-08-10 | 3.710 | 3.730 | 3.670 | 3.730 | 3.730 | 19,467,503 |
| 2022-08-09 | 3.750 | 3.760 | 3.700 | 3.730 | 3.730 | 15,627,933 |
| 2022-08-08 | 3.690 | 3.790 | 3.650 | 3.740 | 3.740 | 24,043,452 |
| 2022-08-05 | 3.690 | 3.710 | 3.620 | 3.710 | 3.710 | 23,452,588 |
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.