Zhuhai Enpower Electric Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	96.870	99.430	92.830	93.500	32.571	4,475,636
2021-11-09	95.440	98.450	93.000	96.850	33.738	4,654,616
2021-11-08	92.940	99.500	91.030	93.980	32.738	7,134,969
2021-11-05	100.31	107.50	91.950	92.900	32.362	11,278,010
2021-11-04	92.000	99.500	89.000	98.200	34.208	8,090,858
2021-11-03	86.860	93.500	84.050	91.480	31.867	7,026,384
2021-11-02	90.100	91.330	84.890	86.750	30.220	9,657,787
2021-11-01	73.020	87.420	72.900	87.420	30.453	10,198,431
2021-10-29	72.370	74.400	71.300	72.850	25.377	3,793,002
2021-10-28	73.390	74.460	70.090	73.050	25.447	6,078,871
2021-10-27	72.940	73.820	68.850	72.500	25.255	6,128,940
2021-10-26	73.200	75.580	70.990	71.550	24.925	4,161,566
2021-10-25	69.760	73.000	69.280	72.010	25.085	5,062,736
2021-10-22	69.500	72.460	68.500	69.550	24.228	4,835,959
2021-10-21	70.990	72.650	68.700	70.830	24.674	5,109,005
2021-10-20	70.050	72.880	69.230	71.460	24.893	5,805,730
2021-10-19	74.170	76.000	68.680	69.010	24.040	5,237,030
2021-10-18	66.600	73.500	66.600	71.990	25.078	9,738,040
2021-10-15	69.800	69.800	62.000	66.500	23.165	13,597,612
2021-10-14	72.200	73.530	66.800	71.450	24.890	6,049,197

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.