Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.100 | 3.160 | 3.050 | 3.060 | 3.060 | 34,758,200 |
| 2022-05-10 | 3.020 | 3.130 | 2.990 | 3.110 | 3.110 | 35,701,375 |
| 2022-05-09 | 3.060 | 3.090 | 3.030 | 3.060 | 3.060 | 20,390,102 |
| 2022-05-06 | 3.020 | 3.090 | 2.990 | 3.070 | 3.070 | 18,102,171 |
| 2022-05-05 | 3.070 | 3.130 | 3.020 | 3.080 | 3.080 | 26,368,842 |
| 2022-04-29 | 2.970 | 3.050 | 2.970 | 3.040 | 3.040 | 23,084,644 |
| 2022-04-28 | 2.920 | 3.020 | 2.900 | 2.960 | 2.960 | 22,180,595 |
| 2022-04-27 | 2.790 | 2.970 | 2.710 | 2.950 | 2.950 | 31,707,429 |
| 2022-04-26 | 3.020 | 3.050 | 2.790 | 2.810 | 2.810 | 41,518,576 |
| 2022-04-25 | 3.160 | 3.220 | 2.990 | 3.030 | 3.030 | 32,600,200 |
| 2022-04-22 | 3.070 | 3.210 | 3.020 | 3.190 | 3.190 | 29,424,042 |
| 2022-04-21 | 3.170 | 3.200 | 3.060 | 3.070 | 3.070 | 25,308,992 |
| 2022-04-20 | 3.260 | 3.290 | 3.170 | 3.200 | 3.200 | 18,837,710 |
| 2022-04-19 | 3.220 | 3.310 | 3.210 | 3.260 | 3.260 | 19,215,714 |
| 2022-04-18 | 3.170 | 3.260 | 3.110 | 3.240 | 3.240 | 22,259,827 |
| 2022-04-15 | 3.110 | 3.250 | 3.100 | 3.210 | 3.210 | 34,434,209 |
| 2022-04-14 | 3.150 | 3.170 | 3.110 | 3.130 | 3.130 | 19,439,271 |
| 2022-04-13 | 3.170 | 3.190 | 3.100 | 3.130 | 3.130 | 22,310,894 |
| 2022-04-12 | 3.150 | 3.200 | 3.090 | 3.190 | 3.190 | 23,947,329 |
| 2022-04-11 | 3.270 | 3.300 | 3.150 | 3.160 | 3.160 | 21,419,767 |
| 2022-04-08 | 3.270 | 3.320 | 3.210 | 3.290 | 3.290 | 25,556,416 |
| 2022-04-07 | 3.430 | 3.430 | 3.230 | 3.250 | 3.250 | 54,911,785 |
| 2022-04-06 | 3.490 | 3.500 | 3.390 | 3.430 | 3.430 | 44,190,335 |
| 2022-04-01 | 3.560 | 3.570 | 3.480 | 3.480 | 3.480 | 34,524,015 |
| 2022-03-31 | 3.630 | 3.640 | 3.550 | 3.570 | 3.570 | 20,938,008 |
| 2022-03-30 | 3.560 | 3.700 | 3.560 | 3.640 | 3.640 | 23,289,671 |
| 2022-03-29 | 3.630 | 3.660 | 3.550 | 3.590 | 3.590 | 16,728,747 |
| 2022-03-28 | 3.600 | 3.630 | 3.530 | 3.630 | 3.630 | 17,578,800 |
| 2022-03-25 | 3.600 | 3.650 | 3.560 | 3.570 | 3.570 | 23,404,663 |
| 2022-03-24 | 3.700 | 3.700 | 3.570 | 3.630 | 3.630 | 36,680,786 |
| 2022-03-23 | 3.760 | 3.800 | 3.700 | 3.740 | 3.740 | 24,448,999 |
| 2022-03-22 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 20,312,833 |
| 2022-03-21 | 3.860 | 3.870 | 3.710 | 3.770 | 3.770 | 40,293,070 |
| 2022-03-18 | 3.750 | 3.890 | 3.700 | 3.830 | 3.830 | 38,282,496 |
| 2022-03-17 | 3.660 | 3.830 | 3.620 | 3.750 | 3.750 | 41,002,056 |
| 2022-03-16 | 3.600 | 3.690 | 3.440 | 3.640 | 3.640 | 33,048,047 |
| 2022-03-15 | 3.730 | 3.740 | 3.490 | 3.580 | 3.580 | 47,622,517 |
| 2022-03-14 | 3.850 | 3.920 | 3.700 | 3.710 | 3.710 | 42,889,041 |
| 2022-03-11 | 4.000 | 4.040 | 3.770 | 3.900 | 3.900 | 64,152,132 |
| 2022-03-10 | 4.160 | 4.180 | 4.030 | 4.070 | 4.070 | 61,755,789 |
| 2022-03-09 | 4.110 | 4.180 | 3.830 | 4.080 | 4.080 | 59,154,235 |
| 2022-03-08 | 4.130 | 4.230 | 4.000 | 4.020 | 4.020 | 54,967,323 |
| 2022-03-07 | 4.130 | 4.280 | 4.090 | 4.170 | 4.170 | 50,958,728 |
| 2022-03-04 | 4.120 | 4.220 | 4.030 | 4.140 | 4.140 | 51,147,716 |
| 2022-03-03 | 4.100 | 4.250 | 4.060 | 4.140 | 4.140 | 59,861,337 |
| 2022-03-02 | 3.990 | 4.070 | 3.950 | 4.070 | 4.070 | 37,957,847 |
| 2022-03-01 | 4.040 | 4.090 | 3.970 | 4.010 | 4.010 | 31,150,385 |
| 2022-02-28 | 4.070 | 4.150 | 3.970 | 4.050 | 4.050 | 50,642,551 |
| 2022-02-25 | 3.950 | 4.140 | 3.940 | 4.070 | 4.070 | 93,596,282 |
| 2022-02-24 | 3.840 | 4.100 | 3.810 | 3.950 | 3.950 | 76,002,749 |
| 2022-02-23 | 3.940 | 3.950 | 3.820 | 3.850 | 3.850 | 29,778,418 |
| 2022-02-22 | 3.920 | 3.990 | 3.890 | 3.930 | 3.930 | 27,696,602 |
| 2022-02-21 | 3.860 | 3.980 | 3.840 | 3.970 | 3.970 | 41,139,076 |
| 2022-02-18 | 3.810 | 3.940 | 3.750 | 3.860 | 3.860 | 26,474,375 |
| 2022-02-17 | 3.890 | 3.890 | 3.810 | 3.860 | 3.860 | 23,446,985 |
| 2022-02-16 | 3.860 | 3.930 | 3.820 | 3.860 | 3.860 | 21,672,700 |
| 2022-02-15 | 3.900 | 3.910 | 3.780 | 3.860 | 3.860 | 29,884,314 |
| 2022-02-14 | 3.930 | 3.970 | 3.860 | 3.920 | 3.920 | 26,646,734 |
| 2022-02-11 | 3.990 | 4.050 | 3.960 | 3.970 | 3.970 | 30,775,357 |
| 2022-02-10 | 3.980 | 4.030 | 3.930 | 4.030 | 4.030 | 39,594,385 |
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.