Shanxi Zhangze Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.810	2.950	2.790	2.900	2.900	134,852,425
2025-04-24	2.670	2.890	2.660	2.810	2.810	82,408,568
2025-04-23	2.700	2.710	2.650	2.680	2.680	20,371,637
2025-04-22	2.700	2.740	2.680	2.680	2.680	21,844,800
2025-04-21	2.650	2.720	2.640	2.710	2.710	26,678,631
2025-04-18	2.680	2.690	2.630	2.650	2.650	20,858,348
2025-04-17	2.660	2.700	2.640	2.690	2.690	30,889,474
2025-04-16	2.650	2.710	2.620	2.680	2.680	37,813,021
2025-04-15	2.640	2.670	2.610	2.660	2.660	31,675,460
2025-04-14	2.580	2.630	2.570	2.630	2.630	29,960,990
2025-04-11	2.560	2.590	2.540	2.570	2.570	28,515,000
2025-04-10	2.540	2.600	2.510	2.570	2.570	33,920,585
2025-04-09	2.450	2.520	2.350	2.500	2.500	40,245,842
2025-04-08	2.470	2.540	2.440	2.480	2.480	43,994,700
2025-04-07	2.670	2.670	2.450	2.450	2.450	44,455,500
2025-04-03	2.670	2.720	2.660	2.720	2.720	31,464,501
2025-04-02	2.710	2.730	2.660	2.680	2.680	23,547,084
2025-04-01	2.640	2.720	2.620	2.710	2.710	35,889,232
2025-03-31	2.620	2.680	2.610	2.620	2.620	27,217,366
2025-03-28	2.660	2.680	2.620	2.630	2.630	19,646,100
2025-03-27	2.700	2.710	2.650	2.660	2.660	21,409,000
2025-03-26	2.710	2.730	2.680	2.700	2.700	22,899,866
2025-03-25	2.670	2.720	2.640	2.720	2.720	35,689,900
2025-03-24	2.680	2.690	2.630	2.680	2.680	30,817,800
2025-03-21	2.660	2.710	2.660	2.680	2.680	28,580,700
2025-03-20	2.660	2.700	2.640	2.670	2.670	27,133,705
2025-03-19	2.620	2.680	2.600	2.660	2.660	28,804,035
2025-03-18	2.640	2.650	2.600	2.620	2.620	15,783,277
2025-03-17	2.620	2.650	2.610	2.630	2.630	25,887,421
2025-03-14	2.580	2.620	2.570	2.610	2.610	28,756,101
2025-03-13	2.540	2.590	2.540	2.590	2.590	27,716,102
2025-03-12	2.530	2.560	2.520	2.550	2.550	14,515,380
2025-03-11	2.510	2.540	2.500	2.540	2.540	12,107,901
2025-03-10	2.530	2.560	2.510	2.530	2.530	18,008,234
2025-03-07	2.560	2.560	2.510	2.530	2.530	15,753,967
2025-03-06	2.530	2.550	2.500	2.540	2.540	13,988,401
2025-03-05	2.540	2.550	2.500	2.520	2.520	16,693,011
2025-03-04	2.560	2.560	2.530	2.550	2.550	15,508,067
2025-03-03	2.580	2.600	2.540	2.550	2.550	20,421,400
2025-02-28	2.600	2.610	2.560	2.580	2.580	21,511,200
2025-02-27	2.620	2.630	2.560	2.590	2.590	19,526,400
2025-02-26	2.580	2.630	2.560	2.610	2.610	26,871,415
2025-02-25	2.560	2.610	2.540	2.570	2.570	17,635,401
2025-02-24	2.530	2.610	2.530	2.580	2.580	23,811,902
2025-02-21	2.570	2.570	2.530	2.530	2.530	15,384,900
2025-02-20	2.570	2.570	2.520	2.550	2.550	19,104,397
2025-02-19	2.570	2.600	2.550	2.570	2.570	16,344,093
2025-02-18	2.610	2.630	2.560	2.580	2.580	24,436,931
2025-02-17	2.590	2.620	2.560	2.610	2.610	24,004,087
2025-02-14	2.570	2.600	2.560	2.590	2.590	18,099,049
2025-02-13	2.570	2.600	2.550	2.580	2.580	17,209,140
2025-02-12	2.550	2.590	2.550	2.580	2.580	16,285,529
2025-02-11	2.600	2.600	2.550	2.570	2.570	18,379,042
2025-02-10	2.570	2.610	2.570	2.590	2.590	24,406,192
2025-02-07	2.520	2.580	2.520	2.560	2.560	23,487,047
2025-02-06	2.500	2.530	2.470	2.530	2.530	16,762,583
2025-02-05	2.500	2.540	2.480	2.510	2.510	20,074,300
2025-01-27	2.460	2.520	2.450	2.490	2.490	18,272,900
2025-01-24	2.450	2.460	2.420	2.460	2.460	17,087,204
2025-01-23	2.460	2.500	2.440	2.450	2.450	20,808,700

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.