Shanxi Zhangze Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.690	2.720	2.580	2.580	2.580	37,992,063
2024-10-28	2.600	2.710	2.590	2.710	2.710	29,809,913
2024-10-25	2.560	2.600	2.550	2.600	2.600	22,021,207
2024-10-24	2.570	2.580	2.530	2.550	2.550	14,984,797
2024-10-23	2.550	2.600	2.530	2.560	2.560	23,036,150
2024-10-22	2.500	2.550	2.490	2.540	2.540	25,910,177
2024-10-21	2.500	2.530	2.470	2.500	2.500	28,755,548
2024-10-18	2.460	2.550	2.420	2.510	2.510	33,951,883
2024-10-17	2.520	2.560	2.450	2.460	2.460	23,889,416
2024-10-16	2.470	2.540	2.450	2.520	2.520	29,838,809
2024-10-15	2.520	2.550	2.470	2.480	2.480	22,786,974
2024-10-14	2.480	2.550	2.460	2.540	2.540	23,468,274
2024-10-11	2.570	2.590	2.440	2.470	2.470	26,538,426
2024-10-10	2.530	2.630	2.510	2.550	2.550	32,784,979
2024-10-09	2.760	2.760	2.520	2.520	2.520	42,894,743
2024-10-08	2.940	2.940	2.660	2.790	2.790	67,992,643
2024-09-30	2.520	2.700	2.520	2.680	2.680	52,386,213
2024-09-27	2.410	2.480	2.400	2.460	2.460	24,740,343
2024-09-26	2.330	2.390	2.320	2.390	2.390	18,673,078
2024-09-25	2.320	2.400	2.320	2.330	2.330	17,346,441
2024-09-24	2.240	2.320	2.220	2.310	2.310	19,134,869
2024-09-23	2.220	2.240	2.190	2.230	2.230	5,958,503
2024-09-20	2.230	2.250	2.190	2.210	2.210	10,712,040
2024-09-19	2.180	2.250	2.170	2.230	2.230	16,190,155
2024-09-18	2.200	2.200	2.130	2.160	2.160	7,589,642
2024-09-13	2.160	2.200	2.160	2.180	2.180	7,579,393
2024-09-12	2.150	2.190	2.140	2.160	2.160	7,992,901
2024-09-11	2.180	2.180	2.130	2.140	2.140	6,618,187
2024-09-10	2.200	2.230	2.140	2.190	2.190	9,329,865
2024-09-09	2.220	2.220	2.190	2.200	2.200	6,950,901
2024-09-06	2.260	2.280	2.210	2.220	2.220	8,810,300
2024-09-05	2.270	2.280	2.260	2.270	2.270	3,872,800
2024-09-04	2.270	2.290	2.250	2.260	2.260	5,880,700
2024-09-03	2.310	2.330	2.270	2.280	2.280	7,399,330
2024-09-02	2.330	2.360	2.300	2.310	2.310	7,190,819
2024-08-30	2.300	2.360	2.290	2.330	2.330	8,668,800
2024-08-29	2.320	2.320	2.280	2.300	2.300	5,927,900
2024-08-28	2.270	2.330	2.270	2.310	2.310	9,223,371
2024-08-27	2.290	2.300	2.260	2.280	2.280	5,193,031
2024-08-26	2.250	2.290	2.240	2.290	2.290	5,866,595
2024-08-23	2.280	2.280	2.250	2.260	2.260	6,198,458
2024-08-22	2.280	2.300	2.270	2.280	2.280	5,263,900
2024-08-21	2.300	2.310	2.270	2.280	2.280	5,454,200
2024-08-20	2.340	2.360	2.290	2.300	2.300	8,446,500
2024-08-19	2.330	2.370	2.330	2.340	2.340	4,212,000
2024-08-16	2.390	2.390	2.340	2.340	2.340	6,768,774
2024-08-15	2.360	2.400	2.340	2.370	2.370	9,693,778
2024-08-14	2.370	2.390	2.350	2.360	2.360	5,658,800
2024-08-13	2.350	2.370	2.320	2.370	2.370	7,764,300
2024-08-12	2.360	2.380	2.340	2.350	2.350	7,350,000
2024-08-09	2.390	2.400	2.350	2.360	2.360	6,895,200
2024-08-08	2.380	2.390	2.340	2.380	2.380	7,942,800
2024-08-07	2.370	2.390	2.340	2.380	2.380	8,502,700
2024-08-06	2.340	2.370	2.330	2.360	2.360	9,160,074
2024-08-05	2.360	2.390	2.320	2.330	2.330	9,865,482
2024-08-02	2.390	2.400	2.360	2.360	2.360	9,772,174
2024-08-01	2.390	2.410	2.380	2.390	2.390	9,688,941
2024-07-31	2.350	2.400	2.330	2.390	2.390	14,798,483
2024-07-30	2.330	2.350	2.320	2.340	2.340	5,825,503
2024-07-29	2.320	2.350	2.310	2.340	2.340	6,768,107

← NewerPage 9 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.