Zhejiang Power New Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.300	10.610	10.220	10.530	10.530	2,123,999
2025-10-24	10.150	10.350	10.060	10.300	10.300	1,491,574
2025-10-23	9.860	10.120	9.800	10.110	10.110	1,370,421
2025-10-22	9.900	9.970	9.840	9.860	9.860	518,797
2025-10-21	9.840	9.900	9.790	9.900	9.900	735,244
2025-10-20	9.660	9.810	9.660	9.810	9.810	864,637
2025-10-17	9.730	9.880	9.630	9.630	9.630	1,074,110
2025-10-16	9.640	9.790	9.620	9.730	9.730	2,677,427
2025-10-15	9.830	9.830	9.750	9.820	9.820	909,690
2025-10-14	10.020	10.030	9.750	9.780	9.780	1,381,375
2025-10-13	9.790	10.000	9.720	10.000	10.000	880,734
2025-10-10	9.960	10.050	9.910	10.000	10.000	821,643
2025-10-09	10.120	10.170	9.840	9.910	9.910	1,580,270
2025-09-30	10.070	10.180	10.070	10.100	10.100	973,793
2025-09-29	10.050	10.170	9.940	10.170	10.170	1,212,061
2025-09-26	10.030	10.080	10.000	10.020	10.020	949,611
2025-09-25	10.150	10.200	9.960	10.020	10.020	1,091,405
2025-09-24	10.040	10.250	10.040	10.170	10.170	837,395
2025-09-23	10.320	10.320	9.830	10.050	10.050	1,566,881
2025-09-22	10.610	10.610	10.240	10.330	10.330	1,376,524
2025-09-19	10.700	10.720	10.550	10.560	10.560	1,401,560
2025-09-18	10.830	10.880	10.510	10.640	10.640	2,681,146
2025-09-17	10.880	10.930	10.810	10.820	10.820	904,573
2025-09-16	10.990	10.990	10.810	10.880	10.880	1,160,885
2025-09-15	11.190	11.250	10.930	10.930	10.930	1,744,163
2025-09-12	10.890	11.420	10.840	11.260	11.260	3,485,638
2025-09-11	11.000	11.000	10.820	10.860	10.860	1,631,312
2025-09-10	11.060	11.140	10.880	11.030	11.030	1,808,055
2025-09-09	11.140	11.450	10.980	11.130	11.130	2,891,140
2025-09-08	10.750	11.200	10.640	11.140	11.140	4,199,508
2025-09-05	10.320	10.840	10.320	10.830	10.830	2,385,805
2025-09-04	10.340	10.580	10.230	10.350	10.350	1,125,540
2025-09-03	10.430	10.580	10.320	10.340	10.340	683,842
2025-09-02	10.610	10.670	10.280	10.390	10.390	1,105,491
2025-09-01	10.730	10.740	10.560	10.590	10.590	1,401,544
2025-08-29	10.800	10.960	10.670	10.730	10.730	886,146
2025-08-28	10.790	10.890	10.310	10.620	10.620	1,233,881
2025-08-27	10.870	11.220	10.780	10.780	10.780	997,145
2025-08-26	10.750	11.020	10.740	10.850	10.850	820,144
2025-08-25	10.860	10.930	10.710	10.790	10.790	1,201,015
2025-08-22	11.010	11.090	10.810	10.850	10.850	1,281,735
2025-08-21	10.870	11.080	10.780	11.050	11.050	1,313,013
2025-08-20	10.860	10.880	10.740	10.820	10.820	878,198
2025-08-19	11.050	11.050	10.790	10.860	10.860	1,735,679
2025-08-18	10.630	11.160	10.530	11.060	11.060	2,512,373
2025-08-15	10.520	10.770	10.500	10.550	10.550	1,805,562
2025-08-14	10.560	10.880	10.460	10.490	10.490	2,359,636
2025-08-13	10.140	10.800	10.140	10.510	10.510	2,444,977
2025-08-12	10.120	10.260	10.080	10.140	10.140	593,538
2025-08-11	10.070	10.160	10.020	10.140	10.140	1,069,021
2025-08-08	10.050	10.080	10.000	10.050	10.050	704,224
2025-08-07	10.020	10.080	9.950	10.070	10.070	1,005,359
2025-08-06	10.090	10.090	9.950	9.980	9.980	672,747
2025-08-05	9.960	10.120	9.960	10.020	10.020	1,011,500
2025-08-04	9.960	10.110	9.830	9.950	9.950	1,129,663
2025-08-01	9.910	10.050	9.910	10.010	10.010	417,969
2025-07-31	10.010	10.120	9.930	9.960	9.960	776,638
2025-07-30	10.140	10.140	10.000	10.030	10.030	992,720
2025-07-29	10.240	10.270	10.040	10.110	10.110	1,302,105
2025-07-28	10.120	10.290	10.100	10.240	10.240	680,391

← NewerPage 5 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.3960 CNY

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