Zhejiang Power New Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.750 | 13.920 | 13.380 | 13.500 | 13.500 | 829,518 |
| 2024-10-29 | 14.250 | 14.500 | 13.780 | 13.800 | 13.800 | 850,747 |
| 2024-10-28 | 14.300 | 14.360 | 14.070 | 14.250 | 14.250 | 902,072 |
| 2024-10-25 | 13.510 | 14.480 | 13.510 | 14.310 | 14.310 | 1,894,558 |
| 2024-10-24 | 13.670 | 13.710 | 13.500 | 13.570 | 13.570 | 366,870 |
| 2024-10-23 | 13.520 | 13.870 | 13.520 | 13.640 | 13.640 | 815,920 |
| 2024-10-22 | 13.740 | 13.790 | 13.500 | 13.620 | 13.620 | 859,369 |
| 2024-10-21 | 13.760 | 13.980 | 13.450 | 13.740 | 13.740 | 1,165,980 |
| 2024-10-18 | 12.700 | 13.750 | 12.650 | 13.700 | 13.700 | 1,382,945 |
| 2024-10-17 | 13.090 | 13.120 | 12.710 | 12.730 | 12.730 | 681,064 |
| 2024-10-16 | 13.010 | 13.140 | 12.890 | 13.050 | 13.050 | 429,225 |
| 2024-10-15 | 13.440 | 13.440 | 12.990 | 13.010 | 13.010 | 747,810 |
| 2024-10-14 | 13.450 | 13.570 | 13.110 | 13.440 | 13.440 | 688,019 |
| 2024-10-11 | 13.840 | 13.850 | 13.310 | 13.420 | 13.420 | 811,451 |
| 2024-10-10 | 13.860 | 14.200 | 13.730 | 13.850 | 13.850 | 973,725 |
| 2024-10-09 | 15.200 | 15.200 | 13.600 | 13.750 | 13.750 | 1,944,277 |
| 2024-10-08 | 16.510 | 16.900 | 14.850 | 15.480 | 15.480 | 3,837,949 |
| 2024-09-30 | 13.040 | 14.670 | 12.990 | 14.450 | 14.450 | 2,562,961 |
| 2024-09-27 | 11.900 | 12.700 | 11.880 | 12.600 | 12.600 | 1,100,446 |
| 2024-09-26 | 11.680 | 11.860 | 11.650 | 11.850 | 11.850 | 710,548 |
| 2024-09-25 | 11.620 | 11.890 | 11.470 | 11.690 | 11.690 | 790,460 |
| 2024-09-24 | 11.130 | 11.450 | 11.070 | 11.440 | 11.440 | 473,720 |
| 2024-09-23 | 11.110 | 11.150 | 10.980 | 11.050 | 11.050 | 160,935 |
| 2024-09-20 | 11.090 | 11.160 | 11.000 | 11.080 | 11.080 | 142,449 |
| 2024-09-19 | 11.020 | 11.220 | 10.910 | 11.090 | 11.090 | 152,745 |
| 2024-09-18 | 11.180 | 11.250 | 10.940 | 10.990 | 10.990 | 194,320 |
| 2024-09-13 | 11.360 | 11.360 | 11.120 | 11.140 | 11.140 | 276,571 |
| 2024-09-12 | 11.440 | 11.580 | 11.310 | 11.340 | 11.340 | 235,870 |
| 2024-09-11 | 11.330 | 11.490 | 11.260 | 11.400 | 11.400 | 293,502 |
| 2024-09-10 | 11.220 | 11.350 | 11.150 | 11.350 | 11.350 | 253,989 |
| 2024-09-09 | 11.200 | 11.350 | 11.140 | 11.240 | 11.240 | 158,957 |
| 2024-09-06 | 11.430 | 11.430 | 11.120 | 11.320 | 11.320 | 368,651 |
| 2024-09-05 | 11.470 | 11.550 | 11.390 | 11.410 | 11.410 | 239,178 |
| 2024-09-04 | 11.500 | 11.600 | 11.330 | 11.420 | 11.420 | 271,477 |
| 2024-09-03 | 11.450 | 11.610 | 11.390 | 11.500 | 11.500 | 294,007 |
| 2024-09-02 | 11.600 | 11.680 | 11.400 | 11.410 | 11.410 | 422,275 |
| 2024-08-30 | 11.570 | 11.750 | 11.380 | 11.620 | 11.620 | 702,062 |
| 2024-08-29 | 11.280 | 11.800 | 11.180 | 11.620 | 11.620 | 589,186 |
| 2024-08-28 | 11.180 | 11.650 | 11.130 | 11.280 | 11.280 | 486,621 |
| 2024-08-27 | 11.600 | 11.660 | 11.270 | 11.300 | 11.300 | 304,641 |
| 2024-08-26 | 11.250 | 11.840 | 11.210 | 11.660 | 11.660 | 589,399 |
| 2024-08-23 | 11.550 | 11.580 | 11.120 | 11.190 | 11.190 | 299,303 |
| 2024-08-22 | 11.680 | 11.820 | 11.590 | 11.620 | 11.620 | 99,229 |
| 2024-08-21 | 11.630 | 11.850 | 11.600 | 11.770 | 11.770 | 76,841 |
| 2024-08-20 | 11.900 | 11.900 | 11.620 | 11.740 | 11.740 | 197,851 |
| 2024-08-19 | 11.940 | 12.020 | 11.760 | 11.770 | 11.770 | 124,907 |
| 2024-08-16 | 11.980 | 12.060 | 11.900 | 11.910 | 11.910 | 101,902 |
| 2024-08-15 | 11.900 | 12.080 | 11.840 | 11.940 | 11.940 | 144,674 |
| 2024-08-14 | 12.030 | 12.100 | 11.910 | 11.910 | 11.910 | 115,058 |
| 2024-08-13 | 12.050 | 12.090 | 11.880 | 12.080 | 12.080 | 145,133 |
| 2024-08-12 | 12.130 | 12.130 | 12.000 | 12.010 | 12.010 | 98,777 |
| 2024-08-09 | 12.240 | 12.300 | 12.010 | 12.070 | 12.070 | 170,601 |
| 2024-08-08 | 12.270 | 12.460 | 12.080 | 12.230 | 12.230 | 317,469 |
| 2024-08-07 | 12.100 | 12.200 | 12.000 | 12.060 | 12.060 | 95,321 |
| 2024-08-06 | 12.060 | 12.250 | 12.000 | 12.190 | 12.190 | 193,424 |
| 2024-08-05 | 12.210 | 12.360 | 11.940 | 12.090 | 12.090 | 215,299 |
| 2024-08-02 | 12.400 | 12.510 | 12.210 | 12.210 | 12.210 | 200,418 |
| 2024-08-01 | 12.430 | 12.600 | 12.410 | 12.480 | 12.480 | 187,864 |
| 2024-07-31 | 12.180 | 12.570 | 12.100 | 12.540 | 12.540 | 587,505 |
| 2024-07-30 | 12.130 | 12.360 | 12.060 | 12.200 | 12.200 | 212,855 |
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.