Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.680 | 3.730 | 3.640 | 3.710 | 3.710 | 20,948,069 |
| 2022-08-03 | 3.670 | 3.750 | 3.630 | 3.640 | 3.640 | 27,938,186 |
| 2022-08-02 | 3.850 | 3.860 | 3.620 | 3.670 | 3.670 | 55,932,587 |
| 2022-08-01 | 3.940 | 3.940 | 3.860 | 3.900 | 3.900 | 30,989,725 |
| 2022-07-29 | 3.870 | 4.000 | 3.840 | 3.970 | 3.970 | 59,179,991 |
| 2022-07-28 | 3.890 | 3.950 | 3.870 | 3.890 | 3.890 | 28,683,062 |
| 2022-07-27 | 3.820 | 3.910 | 3.780 | 3.880 | 3.880 | 34,455,191 |
| 2022-07-26 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 21,347,569 |
| 2022-07-25 | 3.870 | 3.900 | 3.790 | 3.810 | 3.810 | 34,518,440 |
| 2022-07-22 | 3.850 | 3.990 | 3.840 | 3.900 | 3.900 | 48,241,872 |
| 2022-07-21 | 3.920 | 3.950 | 3.860 | 3.860 | 3.860 | 44,569,747 |
| 2022-07-20 | 3.930 | 3.990 | 3.840 | 3.960 | 3.960 | 60,744,043 |
| 2022-07-19 | 4.050 | 4.080 | 3.890 | 3.920 | 3.920 | 76,522,401 |
| 2022-07-18 | 3.930 | 4.050 | 3.900 | 3.990 | 3.990 | 68,121,431 |
| 2022-07-15 | 4.130 | 4.190 | 3.920 | 3.930 | 3.930 | 113,553,056 |
| 2022-07-14 | 4.550 | 4.600 | 4.160 | 4.160 | 4.160 | 202,788,048 |
| 2022-07-13 | 4.170 | 4.540 | 4.070 | 4.540 | 4.540 | 126,679,447 |
| 2022-07-12 | 4.210 | 4.340 | 4.110 | 4.130 | 4.130 | 99,605,258 |
| 2022-07-11 | 4.120 | 4.350 | 4.110 | 4.210 | 4.210 | 120,548,246 |
| 2022-07-08 | 4.180 | 4.230 | 4.070 | 4.130 | 4.130 | 116,547,502 |
| 2022-07-07 | 4.060 | 4.460 | 4.060 | 4.260 | 4.260 | 177,897,905 |
| 2022-07-06 | 3.970 | 4.290 | 3.930 | 4.100 | 4.100 | 132,690,401 |
| 2022-07-05 | 3.950 | 4.130 | 3.930 | 4.000 | 4.000 | 101,631,358 |
| 2022-07-04 | 3.850 | 4.080 | 3.800 | 3.990 | 3.990 | 95,469,443 |
| 2022-07-01 | 3.750 | 3.900 | 3.720 | 3.850 | 3.850 | 72,504,047 |
| 2022-06-30 | 3.720 | 3.800 | 3.680 | 3.730 | 3.730 | 42,179,761 |
| 2022-06-29 | 3.830 | 3.840 | 3.710 | 3.720 | 3.720 | 67,240,878 |
| 2022-06-28 | 3.840 | 3.920 | 3.820 | 3.860 | 3.860 | 55,052,258 |
| 2022-06-27 | 3.850 | 3.930 | 3.820 | 3.840 | 3.840 | 60,060,478 |
| 2022-06-24 | 3.910 | 4.010 | 3.860 | 3.870 | 3.870 | 78,650,013 |
| 2022-06-23 | 3.910 | 4.020 | 3.830 | 3.970 | 3.970 | 88,182,835 |
| 2022-06-22 | 4.070 | 4.160 | 3.920 | 3.940 | 3.940 | 114,238,358 |
| 2022-06-21 | 4.040 | 4.300 | 3.880 | 4.160 | 4.160 | 160,381,267 |
| 2022-06-20 | 3.920 | 4.210 | 3.920 | 4.020 | 4.020 | 143,394,700 |
| 2022-06-17 | 3.800 | 4.080 | 3.780 | 3.960 | 3.960 | 139,513,256 |
| 2022-06-16 | 3.780 | 3.930 | 3.750 | 3.840 | 3.840 | 69,072,131 |
| 2022-06-15 | 3.910 | 3.970 | 3.810 | 3.820 | 3.820 | 93,905,544 |
| 2022-06-14 | 3.710 | 4.050 | 3.700 | 3.970 | 3.970 | 139,314,773 |
| 2022-06-13 | 3.780 | 3.870 | 3.710 | 3.770 | 3.770 | 80,237,513 |
| 2022-06-10 | 3.710 | 3.950 | 3.690 | 3.860 | 3.860 | 124,985,554 |
| 2022-06-09 | 3.900 | 4.020 | 3.750 | 3.760 | 3.760 | 143,526,945 |
| 2022-06-08 | 3.790 | 4.200 | 3.770 | 4.050 | 4.050 | 242,757,409 |
| 2022-06-07 | 3.780 | 3.860 | 3.680 | 3.820 | 3.820 | 120,423,246 |
| 2022-06-06 | 3.890 | 4.040 | 3.740 | 3.780 | 3.780 | 133,420,386 |
| 2022-06-02 | 3.800 | 3.950 | 3.680 | 3.840 | 3.840 | 152,134,694 |
| 2022-06-01 | 3.970 | 4.320 | 3.790 | 3.990 | 3.990 | 263,508,732 |
| 2022-05-31 | 3.720 | 3.940 | 3.620 | 3.940 | 3.940 | 141,036,606 |
| 2022-05-30 | 3.310 | 3.580 | 3.240 | 3.580 | 3.580 | 93,798,104 |
| 2022-05-27 | 3.230 | 3.290 | 3.170 | 3.250 | 3.250 | 50,526,208 |
| 2022-05-26 | 3.250 | 3.280 | 3.150 | 3.190 | 3.190 | 26,588,362 |
| 2022-05-25 | 3.060 | 3.190 | 3.050 | 3.180 | 3.180 | 31,540,832 |
| 2022-05-24 | 3.170 | 3.210 | 3.050 | 3.050 | 3.050 | 36,236,721 |
| 2022-05-23 | 3.220 | 3.220 | 3.130 | 3.170 | 3.170 | 33,944,709 |
| 2022-05-20 | 3.150 | 3.320 | 3.130 | 3.210 | 3.210 | 66,450,298 |
| 2022-05-19 | 3.030 | 3.150 | 3.010 | 3.150 | 3.150 | 35,694,367 |
| 2022-05-18 | 3.040 | 3.110 | 3.030 | 3.080 | 3.080 | 24,570,837 |
| 2022-05-17 | 3.090 | 3.120 | 3.020 | 3.050 | 3.050 | 30,401,600 |
| 2022-05-16 | 3.130 | 3.130 | 3.060 | 3.120 | 3.120 | 23,454,664 |
| 2022-05-13 | 3.080 | 3.170 | 3.070 | 3.110 | 3.110 | 29,681,516 |
| 2022-05-12 | 3.130 | 3.210 | 3.060 | 3.120 | 3.120 | 39,627,466 |
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.