Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.040 | 7.160 | 6.970 | 7.030 | 6.884 | 5,372,096 |
| 2024-07-23 | 7.170 | 7.220 | 7.020 | 7.020 | 6.874 | 5,292,150 |
| 2024-07-22 | 7.150 | 7.250 | 7.100 | 7.170 | 7.021 | 4,728,700 |
| 2024-07-19 | 7.250 | 7.270 | 7.160 | 7.230 | 7.079 | 5,163,000 |
| 2024-07-18 | 7.120 | 7.260 | 7.050 | 7.250 | 7.099 | 5,411,132 |
| 2024-07-17 | 7.290 | 7.300 | 7.170 | 7.190 | 7.040 | 4,705,600 |
| 2024-07-16 | 7.300 | 7.380 | 7.250 | 7.280 | 7.128 | 4,757,700 |
| 2024-07-15 | 7.400 | 7.420 | 7.290 | 7.350 | 7.197 | 5,973,000 |
| 2024-07-12 | 7.470 | 7.560 | 7.420 | 7.450 | 7.295 | 5,555,646 |
| 2024-07-11 | 7.400 | 7.550 | 7.290 | 7.500 | 7.344 | 10,198,750 |
| 2024-07-10 | 7.380 | 7.400 | 7.240 | 7.250 | 7.099 | 8,044,452 |
| 2024-07-09 | 7.150 | 7.450 | 7.060 | 7.430 | 7.275 | 12,484,186 |
| 2024-07-08 | 7.150 | 7.160 | 6.990 | 7.050 | 6.903 | 5,979,576 |
| 2024-07-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.060 | 0 |
| 2024-07-04 | 7.390 | 7.460 | 7.180 | 7.210 | 6.993 | 5,952,268 |
| 2024-07-03 | 7.500 | 7.550 | 7.400 | 7.410 | 7.187 | 4,641,570 |
| 2024-07-02 | 7.460 | 7.530 | 7.380 | 7.480 | 7.255 | 5,636,156 |
| 2024-07-01 | 7.240 | 7.490 | 7.240 | 7.480 | 7.255 | 6,580,115 |
| 2024-06-28 | 7.140 | 7.420 | 7.110 | 7.280 | 7.061 | 7,569,257 |
| 2024-06-27 | 7.410 | 7.450 | 7.120 | 7.140 | 6.925 | 8,479,700 |
| 2024-06-26 | 7.240 | 7.400 | 7.180 | 7.400 | 7.177 | 6,808,000 |
| 2024-06-25 | 7.320 | 7.380 | 7.120 | 7.200 | 6.983 | 8,114,937 |
| 2024-06-24 | 7.500 | 7.590 | 7.310 | 7.360 | 7.139 | 7,675,900 |
| 2024-06-21 | 7.510 | 7.670 | 7.490 | 7.530 | 7.304 | 6,757,063 |
| 2024-06-20 | 7.540 | 7.630 | 7.450 | 7.560 | 7.333 | 9,716,300 |
| 2024-06-19 | 7.830 | 7.830 | 7.500 | 7.530 | 7.304 | 14,393,553 |
| 2024-06-18 | 7.850 | 7.940 | 7.740 | 7.800 | 7.565 | 11,861,238 |
| 2024-06-17 | 7.980 | 8.190 | 7.770 | 7.910 | 7.672 | 21,519,764 |
| 2024-06-14 | 8.170 | 8.500 | 8.010 | 8.020 | 7.779 | 41,100,300 |
| 2024-06-13 | 8.010 | 8.220 | 7.970 | 8.180 | 7.934 | 19,266,100 |
| 2024-06-12 | 8.020 | 8.030 | 7.900 | 7.990 | 7.750 | 8,769,500 |
| 2024-06-11 | 7.900 | 8.110 | 7.890 | 7.980 | 7.740 | 11,398,714 |
| 2024-06-07 | 7.900 | 8.040 | 7.880 | 8.000 | 7.759 | 9,185,568 |
| 2024-06-06 | 7.950 | 8.050 | 7.860 | 7.890 | 7.653 | 11,307,200 |
| 2024-06-05 | 8.130 | 8.150 | 8.010 | 8.020 | 7.779 | 10,039,156 |
| 2024-06-04 | 7.990 | 8.140 | 7.860 | 8.130 | 7.885 | 12,469,593 |
| 2024-06-03 | 8.070 | 8.120 | 7.890 | 8.000 | 7.759 | 14,675,108 |
| 2024-05-31 | 8.020 | 8.090 | 7.890 | 8.040 | 7.798 | 14,278,170 |
| 2024-05-30 | 8.300 | 8.340 | 7.990 | 8.020 | 7.779 | 19,901,408 |
| 2024-05-29 | 8.280 | 8.330 | 8.080 | 8.260 | 8.012 | 18,700,770 |
| 2024-05-28 | 8.090 | 8.350 | 8.060 | 8.250 | 8.002 | 24,013,200 |
| 2024-05-27 | 8.230 | 8.360 | 8.100 | 8.150 | 7.905 | 26,280,170 |
| 2024-05-24 | 8.050 | 8.590 | 8.030 | 8.290 | 8.041 | 36,704,762 |
| 2024-05-23 | 8.120 | 8.160 | 7.980 | 8.000 | 7.759 | 12,832,300 |
| 2024-05-22 | 8.280 | 8.340 | 8.100 | 8.150 | 7.905 | 15,842,317 |
| 2024-05-21 | 8.160 | 8.180 | 8.050 | 8.120 | 7.876 | 13,446,304 |
| 2024-05-20 | 8.000 | 8.200 | 8.000 | 8.160 | 7.915 | 20,574,112 |
| 2024-05-17 | 7.880 | 8.040 | 7.870 | 7.940 | 7.701 | 12,365,480 |
| 2024-05-16 | 7.910 | 8.040 | 7.860 | 7.900 | 7.662 | 17,249,602 |
| 2024-05-15 | 8.150 | 8.260 | 7.890 | 7.920 | 7.682 | 29,189,351 |
| 2024-05-14 | 8.000 | 8.460 | 7.860 | 8.150 | 7.905 | 44,216,115 |
| 2024-05-13 | 8.030 | 8.080 | 7.810 | 7.960 | 7.721 | 19,971,900 |
| 2024-05-10 | 7.840 | 8.060 | 7.830 | 7.990 | 7.750 | 21,010,350 |
| 2024-05-09 | 7.800 | 7.880 | 7.740 | 7.830 | 7.595 | 12,220,000 |
| 2024-05-08 | 7.800 | 7.920 | 7.710 | 7.720 | 7.488 | 14,829,900 |
| 2024-05-07 | 7.730 | 7.820 | 7.680 | 7.780 | 7.546 | 12,191,400 |
| 2024-05-06 | 7.640 | 7.820 | 7.640 | 7.720 | 7.488 | 14,743,331 |
| 2024-04-30 | 7.500 | 7.650 | 7.480 | 7.540 | 7.313 | 12,087,331 |
| 2024-04-29 | 7.160 | 7.500 | 7.160 | 7.490 | 7.265 | 14,066,990 |
| 2024-04-26 | 7.060 | 7.190 | 7.000 | 7.160 | 6.945 | 7,726,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0200 CNY |
| 2026-06-11 | 0.0270 CNY |
| 2025-09-22 | 0.0370 CNY |
| 2025-06-12 | 0.0150 CNY |
| 2024-09-23 | 0.0560 CNY |
| 2024-07-05 | 0.0700 CNY |
| 2023-07-06 | 0.0692 CNY |
| 2022-07-07 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.