Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.940 | 7.170 | 6.910 | 7.100 | 6.886 | 7,884,000 |
| 2024-04-24 | 6.970 | 7.010 | 6.900 | 6.980 | 6.770 | 5,331,774 |
| 2024-04-23 | 7.050 | 7.100 | 6.930 | 6.960 | 6.751 | 5,990,200 |
| 2024-04-22 | 7.010 | 7.130 | 6.970 | 7.040 | 6.828 | 6,447,150 |
| 2024-04-19 | 7.070 | 7.220 | 7.010 | 7.050 | 6.838 | 7,683,938 |
| 2024-04-18 | 7.420 | 7.420 | 7.110 | 7.130 | 6.916 | 11,978,900 |
| 2024-04-17 | 6.900 | 7.350 | 6.880 | 7.340 | 7.119 | 13,489,800 |
| 2024-04-16 | 7.120 | 7.220 | 6.820 | 6.850 | 6.644 | 14,541,786 |
| 2024-04-15 | 7.260 | 7.370 | 7.080 | 7.230 | 7.013 | 9,844,600 |
| 2024-04-12 | 7.500 | 7.510 | 7.240 | 7.270 | 7.051 | 10,440,300 |
| 2024-04-11 | 7.280 | 7.550 | 7.240 | 7.510 | 7.284 | 11,857,435 |
| 2024-04-10 | 7.350 | 7.520 | 7.350 | 7.380 | 7.158 | 9,320,901 |
| 2024-04-09 | 7.300 | 7.450 | 7.230 | 7.440 | 7.216 | 6,998,800 |
| 2024-04-08 | 7.340 | 7.420 | 7.260 | 7.350 | 7.129 | 7,795,875 |
| 2024-04-03 | 7.420 | 7.420 | 7.270 | 7.340 | 7.119 | 4,695,800 |
| 2024-04-02 | 7.340 | 7.400 | 7.310 | 7.360 | 7.139 | 5,303,643 |
| 2024-04-01 | 7.250 | 7.370 | 7.250 | 7.320 | 7.100 | 5,731,300 |
| 2024-03-29 | 7.160 | 7.290 | 7.150 | 7.230 | 7.013 | 3,050,893 |
| 2024-03-28 | 7.040 | 7.250 | 7.040 | 7.160 | 6.945 | 6,371,779 |
| 2024-03-27 | 7.390 | 7.430 | 7.090 | 7.090 | 6.877 | 6,769,800 |
| 2024-03-26 | 7.270 | 7.380 | 7.220 | 7.370 | 7.148 | 6,156,500 |
| 2024-03-25 | 7.320 | 7.400 | 7.240 | 7.240 | 7.022 | 6,856,772 |
| 2024-03-22 | 7.530 | 7.570 | 7.340 | 7.370 | 7.148 | 8,487,100 |
| 2024-03-21 | 7.690 | 7.690 | 7.470 | 7.550 | 7.323 | 8,980,825 |
| 2024-03-20 | 7.670 | 7.700 | 7.590 | 7.650 | 7.420 | 6,749,146 |
| 2024-03-19 | 7.740 | 7.780 | 7.650 | 7.670 | 7.439 | 6,683,579 |
| 2024-03-18 | 7.610 | 7.750 | 7.610 | 7.740 | 7.507 | 10,072,691 |
| 2024-03-15 | 7.570 | 7.650 | 7.520 | 7.620 | 7.391 | 6,442,809 |
| 2024-03-14 | 7.670 | 7.680 | 7.520 | 7.580 | 7.352 | 5,922,146 |
| 2024-03-13 | 7.640 | 7.710 | 7.580 | 7.670 | 7.439 | 6,692,600 |
| 2024-03-12 | 7.830 | 7.830 | 7.590 | 7.640 | 7.410 | 11,386,893 |
| 2024-03-11 | 7.580 | 7.760 | 7.580 | 7.760 | 7.527 | 10,626,700 |
| 2024-03-08 | 7.550 | 7.620 | 7.470 | 7.570 | 7.342 | 5,749,500 |
| 2024-03-07 | 7.630 | 7.690 | 7.460 | 7.490 | 7.265 | 7,651,025 |
| 2024-03-06 | 7.440 | 7.680 | 7.420 | 7.630 | 7.401 | 10,016,868 |
| 2024-03-05 | 7.500 | 7.550 | 7.400 | 7.420 | 7.197 | 6,614,000 |
| 2024-03-04 | 7.610 | 7.640 | 7.400 | 7.510 | 7.284 | 8,140,337 |
| 2024-03-01 | 7.720 | 7.830 | 7.520 | 7.610 | 7.381 | 11,540,400 |
| 2024-02-29 | 7.290 | 7.630 | 7.240 | 7.630 | 7.401 | 11,601,696 |
| 2024-02-28 | 7.540 | 7.780 | 7.320 | 7.320 | 7.100 | 14,524,253 |
| 2024-02-27 | 7.300 | 7.470 | 7.260 | 7.460 | 7.236 | 7,041,389 |
| 2024-02-26 | 7.370 | 7.490 | 7.300 | 7.360 | 7.139 | 8,459,619 |
| 2024-02-23 | 7.340 | 7.450 | 7.290 | 7.390 | 7.168 | 7,679,600 |
| 2024-02-22 | 7.280 | 7.400 | 7.230 | 7.350 | 7.129 | 6,996,203 |
| 2024-02-21 | 7.190 | 7.450 | 7.100 | 7.280 | 7.061 | 9,712,619 |
| 2024-02-20 | 7.290 | 7.290 | 7.150 | 7.190 | 6.974 | 9,290,472 |
| 2024-02-19 | 7.410 | 7.450 | 7.190 | 7.290 | 7.071 | 10,504,796 |
| 2024-02-08 | 6.990 | 7.410 | 6.990 | 7.280 | 7.061 | 17,659,681 |
| 2024-02-07 | 6.660 | 7.010 | 6.560 | 6.970 | 6.760 | 15,806,145 |
| 2024-02-06 | 6.080 | 6.670 | 6.010 | 6.640 | 6.440 | 13,473,202 |
| 2024-02-05 | 6.640 | 6.680 | 6.000 | 6.140 | 5.955 | 12,920,853 |
| 2024-02-02 | 7.010 | 7.100 | 6.450 | 6.610 | 6.411 | 11,219,330 |
| 2024-02-01 | 7.110 | 7.220 | 6.960 | 6.990 | 6.780 | 8,652,300 |
| 2024-01-31 | 7.350 | 7.520 | 7.120 | 7.150 | 6.935 | 7,467,800 |
| 2024-01-30 | 7.580 | 7.640 | 7.300 | 7.350 | 7.129 | 6,702,380 |
| 2024-01-29 | 7.760 | 7.810 | 7.560 | 7.590 | 7.362 | 6,380,864 |
| 2024-01-26 | 7.680 | 7.880 | 7.600 | 7.760 | 7.527 | 7,681,500 |
| 2024-01-25 | 7.290 | 7.660 | 7.280 | 7.650 | 7.420 | 8,883,328 |
| 2024-01-24 | 7.180 | 7.290 | 6.980 | 7.280 | 7.061 | 7,107,124 |
| 2024-01-23 | 7.010 | 7.230 | 6.920 | 7.210 | 6.993 | 9,447,450 |
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.