Shanxi Zhangze Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.440	2.470	2.420	2.440	2.440	19,627,755
2025-01-21	2.560	2.650	2.450	2.470	2.470	34,109,509
2025-01-20	2.440	2.480	2.410	2.440	2.440	16,588,711
2025-01-17	2.430	2.440	2.400	2.430	2.430	11,675,103
2025-01-16	2.460	2.470	2.420	2.430	2.430	17,245,338
2025-01-15	2.440	2.450	2.400	2.410	2.410	14,194,865
2025-01-14	2.380	2.450	2.380	2.440	2.440	19,260,200
2025-01-13	2.340	2.380	2.320	2.380	2.380	14,477,800
2025-01-10	2.400	2.410	2.340	2.340	2.340	16,329,100
2025-01-09	2.430	2.440	2.390	2.400	2.400	13,951,101
2025-01-08	2.400	2.450	2.380	2.440	2.440	22,128,750
2025-01-07	2.420	2.430	2.380	2.410	2.410	15,965,715
2025-01-06	2.400	2.450	2.370	2.420	2.420	17,201,551
2025-01-03	2.500	2.500	2.410	2.430	2.430	26,039,070
2025-01-02	2.530	2.560	2.450	2.470	2.470	22,607,308
2024-12-31	2.580	2.620	2.530	2.530	2.530	22,029,641
2024-12-30	2.640	2.640	2.560	2.580	2.580	24,163,500
2024-12-27	2.580	2.670	2.570	2.640	2.640	24,903,237
2024-12-26	2.600	2.620	2.570	2.580	2.580	16,176,575
2024-12-25	2.660	2.670	2.580	2.610	2.610	22,516,101
2024-12-24	2.640	2.680	2.620	2.660	2.660	21,983,432
2024-12-23	2.670	2.690	2.630	2.640	2.640	34,201,847
2024-12-20	2.710	2.730	2.660	2.670	2.670	34,261,950
2024-12-19	2.760	2.770	2.700	2.710	2.710	35,778,700
2024-12-18	2.750	2.860	2.750	2.770	2.770	39,730,797
2024-12-17	2.800	2.820	2.720	2.750	2.750	39,366,000
2024-12-16	2.780	2.840	2.760	2.810	2.810	32,952,700
2024-12-13	2.880	2.900	2.770	2.780	2.780	54,165,204
2024-12-12	2.900	2.910	2.860	2.890	2.890	36,843,001
2024-12-11	2.810	2.920	2.810	2.900	2.900	50,278,530
2024-12-10	2.890	2.930	2.810	2.820	2.820	47,702,641
2024-12-09	2.890	2.940	2.810	2.850	2.850	50,029,949
2024-12-06	2.770	2.900	2.770	2.890	2.890	70,572,907
2024-12-05	2.710	2.760	2.700	2.760	2.760	29,431,914
2024-12-04	2.760	2.770	2.700	2.710	2.710	27,411,127
2024-12-03	2.740	2.780	2.700	2.770	2.770	32,837,533
2024-12-02	2.650	2.750	2.630	2.730	2.730	42,220,400
2024-11-29	2.650	2.680	2.620	2.650	2.650	27,088,338
2024-11-28	2.640	2.680	2.620	2.650	2.650	31,275,876
2024-11-27	2.610	2.640	2.550	2.640	2.640	32,289,136
2024-11-26	2.640	2.660	2.610	2.610	2.610	22,957,816
2024-11-25	2.650	2.660	2.590	2.640	2.640	29,570,441
2024-11-22	2.680	2.760	2.630	2.630	2.630	46,531,016
2024-11-21	2.710	2.740	2.670	2.700	2.700	33,226,291
2024-11-20	2.660	2.740	2.640	2.720	2.720	46,684,431
2024-11-19	2.640	2.670	2.600	2.660	2.660	37,249,258
2024-11-18	2.630	2.730	2.630	2.660	2.660	61,167,600
2024-11-15	2.690	2.730	2.620	2.620	2.620	75,948,631
2024-11-14	2.920	2.940	2.710	2.720	2.720	107,195,294
2024-11-13	3.080	3.080	2.920	2.960	2.960	169,723,274
2024-11-12	2.840	3.160	2.790	3.160	3.160	168,573,610
2024-11-11	2.890	3.000	2.840	2.870	2.870	83,687,952
2024-11-08	2.800	3.000	2.790	2.850	2.850	101,401,090
2024-11-07	2.700	2.820	2.690	2.790	2.790	49,697,314
2024-11-06	2.710	2.720	2.660	2.710	2.710	33,701,900
2024-11-05	2.650	2.710	2.640	2.710	2.710	32,639,021
2024-11-04	2.620	2.650	2.600	2.650	2.650	20,216,463
2024-11-01	2.650	2.670	2.580	2.610	2.610	27,819,033
2024-10-31	2.610	2.680	2.610	2.660	2.660	34,190,995
2024-10-30	2.580	2.630	2.570	2.600	2.600	24,979,231

← NewerPage 8 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.