Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.860 | 4.100 | 3.810 | 3.960 | 3.960 | 53,445,369 |
| 2022-02-08 | 3.740 | 3.870 | 3.710 | 3.860 | 3.860 | 37,333,497 |
| 2022-02-07 | 3.660 | 3.780 | 3.640 | 3.740 | 3.740 | 34,102,862 |
| 2022-01-28 | 3.700 | 3.720 | 3.520 | 3.650 | 3.650 | 39,376,098 |
| 2022-01-27 | 3.750 | 3.770 | 3.640 | 3.700 | 3.700 | 35,102,241 |
| 2022-01-26 | 3.670 | 3.840 | 3.670 | 3.730 | 3.730 | 39,226,688 |
| 2022-01-25 | 3.900 | 3.900 | 3.660 | 3.670 | 3.670 | 54,210,288 |
| 2022-01-24 | 3.920 | 3.970 | 3.720 | 3.920 | 3.920 | 67,490,057 |
| 2022-01-21 | 3.950 | 4.190 | 3.940 | 3.980 | 3.980 | 81,756,419 |
| 2022-01-20 | 4.000 | 4.100 | 3.900 | 3.940 | 3.940 | 58,376,075 |
| 2022-01-19 | 4.060 | 4.120 | 3.940 | 4.070 | 4.070 | 61,586,901 |
| 2022-01-18 | 3.950 | 4.230 | 3.910 | 4.150 | 4.150 | 104,865,397 |
| 2022-01-17 | 4.000 | 4.090 | 3.910 | 3.980 | 3.980 | 63,135,901 |
| 2022-01-14 | 4.010 | 4.160 | 3.950 | 4.060 | 4.060 | 81,617,887 |
| 2022-01-13 | 3.840 | 4.230 | 3.780 | 4.080 | 4.080 | 124,701,256 |
| 2022-01-12 | 3.890 | 3.980 | 3.790 | 3.880 | 3.880 | 90,432,987 |
| 2022-01-11 | 3.680 | 4.050 | 3.660 | 3.910 | 3.910 | 145,752,972 |
| 2022-01-10 | 3.630 | 3.690 | 3.590 | 3.680 | 3.680 | 27,576,623 |
| 2022-01-07 | 3.700 | 3.720 | 3.610 | 3.640 | 3.640 | 33,797,708 |
| 2022-01-06 | 3.630 | 3.770 | 3.620 | 3.710 | 3.710 | 38,144,494 |
| 2022-01-05 | 3.760 | 3.780 | 3.610 | 3.660 | 3.660 | 50,772,566 |
| 2022-01-04 | 3.810 | 3.840 | 3.740 | 3.770 | 3.770 | 45,644,209 |
| 2021-12-31 | 3.760 | 3.900 | 3.750 | 3.760 | 3.760 | 61,491,933 |
| 2021-12-30 | 3.730 | 3.790 | 3.710 | 3.750 | 3.750 | 48,468,600 |
| 2021-12-29 | 3.800 | 3.800 | 3.670 | 3.720 | 3.720 | 60,090,880 |
| 2021-12-28 | 3.980 | 3.980 | 3.710 | 3.770 | 3.770 | 96,330,157 |
| 2021-12-27 | 4.000 | 4.120 | 3.900 | 3.930 | 3.930 | 93,882,552 |
| 2021-12-24 | 4.150 | 4.290 | 4.030 | 4.040 | 4.040 | 117,794,106 |
| 2021-12-23 | 4.010 | 4.280 | 3.990 | 4.170 | 4.170 | 147,102,203 |
| 2021-12-22 | 4.190 | 4.210 | 3.990 | 4.000 | 4.000 | 111,293,612 |
| 2021-12-21 | 4.040 | 4.240 | 3.940 | 4.190 | 4.190 | 138,699,006 |
| 2021-12-20 | 4.320 | 4.330 | 4.060 | 4.080 | 4.080 | 180,312,570 |
| 2021-12-17 | 4.300 | 4.670 | 4.160 | 4.410 | 4.410 | 261,129,496 |
| 2021-12-16 | 4.350 | 4.610 | 4.180 | 4.260 | 4.260 | 293,061,258 |
| 2021-12-15 | 3.960 | 4.250 | 3.960 | 4.250 | 4.250 | 195,145,409 |
| 2021-12-14 | 3.860 | 3.860 | 3.660 | 3.860 | 3.860 | 133,849,506 |
| 2021-12-13 | 3.490 | 3.600 | 3.490 | 3.510 | 3.510 | 63,953,715 |
| 2021-12-10 | 3.560 | 3.640 | 3.480 | 3.500 | 3.500 | 65,883,157 |
| 2021-12-09 | 3.540 | 3.650 | 3.490 | 3.600 | 3.600 | 94,045,905 |
| 2021-12-08 | 3.580 | 3.660 | 3.410 | 3.500 | 3.500 | 131,675,618 |
| 2021-12-07 | 3.190 | 3.500 | 3.120 | 3.500 | 3.500 | 119,422,836 |
| 2021-12-06 | 3.220 | 3.260 | 3.170 | 3.180 | 3.180 | 41,306,785 |
| 2021-12-03 | 3.100 | 3.240 | 3.100 | 3.210 | 3.210 | 50,270,818 |
| 2021-12-02 | 3.150 | 3.180 | 3.110 | 3.120 | 3.120 | 20,734,702 |
| 2021-12-01 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 26,792,112 |
| 2021-11-30 | 3.150 | 3.180 | 3.080 | 3.100 | 3.100 | 27,324,807 |
| 2021-11-29 | 3.100 | 3.180 | 3.050 | 3.150 | 3.150 | 35,648,959 |
| 2021-11-26 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 15,823,364 |
| 2021-11-25 | 3.240 | 3.290 | 3.180 | 3.190 | 3.190 | 30,032,818 |
| 2021-11-24 | 3.150 | 3.250 | 3.130 | 3.210 | 3.210 | 33,706,829 |
| 2021-11-23 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 18,241,761 |
| 2021-11-22 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 18,091,229 |
| 2021-11-19 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 20,564,101 |
| 2021-11-18 | 3.100 | 3.200 | 3.090 | 3.160 | 3.160 | 30,473,800 |
| 2021-11-17 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 17,647,672 |
| 2021-11-16 | 3.100 | 3.130 | 3.080 | 3.080 | 3.080 | 16,993,100 |
| 2021-11-15 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 20,335,233 |
| 2021-11-12 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 12,936,131 |
| 2021-11-11 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 17,653,155 |
| 2021-11-10 | 3.170 | 3.170 | 3.090 | 3.150 | 3.150 | 19,640,278 |
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.