Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.440 | 7.440 | 6.960 | 7.020 | 6.809 | 6,859,515 |
| 2024-01-19 | 7.500 | 7.560 | 7.370 | 7.450 | 7.226 | 5,639,306 |
| 2024-01-18 | 7.670 | 7.670 | 7.270 | 7.520 | 7.294 | 10,536,600 |
| 2024-01-17 | 7.880 | 7.880 | 7.660 | 7.670 | 7.439 | 5,152,900 |
| 2024-01-16 | 7.920 | 7.970 | 7.770 | 7.870 | 7.633 | 5,104,900 |
| 2024-01-15 | 8.030 | 8.030 | 8.030 | 8.030 | 7.788 | 0 |
| 2024-01-12 | 7.910 | 8.130 | 7.890 | 8.030 | 7.788 | 7,262,100 |
| 2024-01-11 | 7.850 | 7.960 | 7.820 | 7.910 | 7.672 | 4,712,009 |
| 2024-01-10 | 7.800 | 7.930 | 7.720 | 7.880 | 7.643 | 4,939,059 |
| 2024-01-09 | 7.830 | 7.890 | 7.720 | 7.810 | 7.575 | 5,470,371 |
| 2024-01-08 | 8.000 | 8.040 | 7.820 | 7.830 | 7.595 | 4,905,400 |
| 2024-01-05 | 8.110 | 8.200 | 7.970 | 8.040 | 7.798 | 5,675,300 |
| 2024-01-04 | 8.260 | 8.290 | 8.100 | 8.140 | 7.895 | 5,809,226 |
| 2024-01-03 | 8.140 | 8.240 | 8.120 | 8.230 | 7.982 | 6,310,072 |
| 2024-01-02 | 8.050 | 8.210 | 8.010 | 8.170 | 7.924 | 7,872,580 |
| 2023-12-29 | 8.030 | 8.090 | 8.000 | 8.060 | 7.818 | 5,751,574 |
| 2023-12-28 | 7.830 | 8.080 | 7.790 | 8.070 | 7.827 | 8,908,293 |
| 2023-12-27 | 7.890 | 7.900 | 7.770 | 7.830 | 7.595 | 3,856,600 |
| 2023-12-26 | 7.920 | 7.940 | 7.850 | 7.870 | 7.633 | 3,702,900 |
| 2023-12-25 | 7.800 | 7.930 | 7.800 | 7.920 | 7.682 | 4,783,128 |
| 2023-12-22 | 7.860 | 7.940 | 7.760 | 7.860 | 7.624 | 6,150,400 |
| 2023-12-21 | 7.740 | 7.930 | 7.650 | 7.900 | 7.662 | 6,447,028 |
| 2023-12-20 | 7.800 | 7.970 | 7.780 | 7.800 | 7.565 | 6,177,304 |
| 2023-12-19 | 7.840 | 7.850 | 7.740 | 7.800 | 7.565 | 7,352,500 |
| 2023-12-18 | 7.990 | 8.130 | 7.840 | 7.870 | 7.633 | 10,447,971 |
| 2023-12-15 | 8.130 | 8.320 | 8.060 | 8.080 | 7.837 | 14,125,490 |
| 2023-12-14 | 8.140 | 8.180 | 8.070 | 8.130 | 7.885 | 6,408,419 |
| 2023-12-13 | 8.090 | 8.220 | 8.060 | 8.090 | 7.847 | 6,853,572 |
| 2023-12-12 | 8.100 | 8.140 | 8.070 | 8.090 | 7.847 | 4,133,933 |
| 2023-12-11 | 8.010 | 8.120 | 7.870 | 8.120 | 7.876 | 7,967,925 |
| 2023-12-08 | 7.960 | 8.120 | 7.950 | 8.060 | 7.818 | 8,832,009 |
| 2023-12-07 | 8.030 | 8.030 | 7.850 | 7.940 | 7.701 | 7,935,900 |
| 2023-12-06 | 8.030 | 8.080 | 7.930 | 8.030 | 7.788 | 4,849,524 |
| 2023-12-05 | 8.070 | 8.170 | 8.000 | 8.020 | 7.779 | 5,659,000 |
| 2023-12-04 | 8.150 | 8.150 | 8.050 | 8.110 | 7.866 | 6,741,400 |
| 2023-12-01 | 8.190 | 8.190 | 8.080 | 8.150 | 7.905 | 5,264,036 |
| 2023-11-30 | 8.230 | 8.250 | 8.150 | 8.180 | 7.934 | 5,112,901 |
| 2023-11-29 | 8.330 | 8.360 | 8.200 | 8.220 | 7.973 | 5,102,300 |
| 2023-11-28 | 8.270 | 8.350 | 8.220 | 8.340 | 8.089 | 5,893,585 |
| 2023-11-27 | 8.230 | 8.360 | 8.170 | 8.300 | 8.050 | 7,543,617 |
| 2023-11-24 | 8.350 | 8.350 | 8.200 | 8.230 | 7.982 | 7,663,099 |
| 2023-11-23 | 8.340 | 8.390 | 8.290 | 8.370 | 8.118 | 7,867,947 |
| 2023-11-22 | 8.410 | 8.440 | 8.330 | 8.340 | 8.089 | 7,028,700 |
| 2023-11-21 | 8.500 | 8.510 | 8.410 | 8.420 | 8.167 | 8,117,168 |
| 2023-11-20 | 8.510 | 8.560 | 8.440 | 8.470 | 8.215 | 11,149,879 |
| 2023-11-17 | 8.440 | 8.500 | 8.400 | 8.460 | 8.206 | 8,913,531 |
| 2023-11-16 | 8.640 | 8.640 | 8.450 | 8.450 | 8.196 | 11,313,112 |
| 2023-11-15 | 8.570 | 8.670 | 8.540 | 8.620 | 8.361 | 11,260,608 |
| 2023-11-14 | 8.500 | 8.620 | 8.480 | 8.560 | 8.303 | 9,622,235 |
| 2023-11-13 | 8.500 | 8.580 | 8.370 | 8.530 | 8.273 | 10,512,710 |
| 2023-11-10 | 8.500 | 8.520 | 8.350 | 8.500 | 8.244 | 10,303,029 |
| 2023-11-09 | 8.480 | 8.580 | 8.430 | 8.490 | 8.235 | 8,932,802 |
| 2023-11-08 | 8.590 | 8.600 | 8.440 | 8.480 | 8.225 | 9,609,275 |
| 2023-11-07 | 8.440 | 8.620 | 8.400 | 8.590 | 8.332 | 12,787,641 |
| 2023-11-06 | 8.360 | 8.490 | 8.360 | 8.460 | 8.206 | 10,483,245 |
| 2023-11-03 | 8.230 | 8.450 | 8.220 | 8.330 | 8.079 | 14,329,406 |
| 2023-11-02 | 8.350 | 8.380 | 8.210 | 8.210 | 7.963 | 9,521,009 |
| 2023-11-01 | 8.310 | 8.380 | 8.270 | 8.350 | 8.099 | 8,386,883 |
| 2023-10-31 | 8.380 | 8.410 | 8.260 | 8.290 | 8.041 | 9,447,152 |
| 2023-10-30 | 8.430 | 8.540 | 8.330 | 8.400 | 8.147 | 13,551,282 |
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.