Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.720 | 3.770 | 3.710 | 3.730 | 3.730 | 20,663,159 |
| 2021-11-08 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 28,646,416 |
| 2021-11-05 | 3.830 | 3.860 | 3.740 | 3.740 | 3.740 | 42,040,000 |
| 2021-11-04 | 3.760 | 3.890 | 3.750 | 3.860 | 3.860 | 45,937,201 |
| 2021-11-03 | 3.730 | 3.810 | 3.720 | 3.770 | 3.770 | 25,533,345 |
| 2021-11-02 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 51,818,315 |
| 2021-11-01 | 3.760 | 3.850 | 3.720 | 3.790 | 3.790 | 46,464,142 |
| 2021-10-29 | 3.770 | 3.840 | 3.670 | 3.780 | 3.780 | 77,599,689 |
| 2021-10-28 | 3.770 | 3.980 | 3.750 | 3.820 | 3.820 | 123,870,988 |
| 2021-10-27 | 3.620 | 3.820 | 3.590 | 3.760 | 3.760 | 110,563,671 |
| 2021-10-26 | 3.640 | 3.690 | 3.600 | 3.620 | 3.620 | 32,256,092 |
| 2021-10-25 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 33,984,295 |
| 2021-10-22 | 3.700 | 3.710 | 3.600 | 3.620 | 3.620 | 48,057,367 |
| 2021-10-21 | 3.800 | 3.800 | 3.690 | 3.720 | 3.720 | 57,183,521 |
| 2021-10-20 | 3.640 | 3.860 | 3.620 | 3.790 | 3.790 | 110,619,266 |
| 2021-10-19 | 3.590 | 3.630 | 3.560 | 3.610 | 3.610 | 36,261,494 |
| 2021-10-18 | 3.550 | 3.630 | 3.530 | 3.600 | 3.600 | 48,976,787 |
| 2021-10-15 | 3.610 | 3.640 | 3.560 | 3.560 | 3.560 | 54,720,550 |
| 2021-10-14 | 3.610 | 3.670 | 3.560 | 3.620 | 3.620 | 48,235,204 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-06 | 0.2250 CNY |
| 2020-07-07 | 0.2000 CNY |
| 2019-06-18 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.