Zhejiang Provincial New Energy Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.300	8.530	8.180	8.510	8.254	22,236,290
2023-10-26	9.030	9.170	8.440	8.440	8.186	25,890,071
2023-10-25	9.270	9.490	9.270	9.380	9.098	2,976,500
2023-10-24	9.050	9.300	8.980	9.270	8.991	3,712,827
2023-10-23	9.320	9.320	8.990	9.010	8.739	3,151,300
2023-10-20	9.340	9.480	9.300	9.380	9.098	1,865,459
2023-10-19	9.340	9.570	9.320	9.390	9.108	2,858,083
2023-10-18	9.580	9.610	9.360	9.360	9.078	2,058,100
2023-10-17	9.510	9.650	9.510	9.550	9.263	1,618,800
2023-10-16	9.680	9.680	9.500	9.520	9.234	2,696,300
2023-10-13	9.950	9.990	9.650	9.700	9.408	3,824,500
2023-10-12	9.950	9.990	9.870	9.980	9.680	1,959,400
2023-10-11	9.970	9.980	9.850	9.860	9.563	2,470,100
2023-10-10	10.080	10.120	9.930	9.950	9.651	1,998,100
2023-10-09	10.180	10.180	10.000	10.080	9.777	2,394,000
2023-09-28	10.130	10.200	10.110	10.180	9.874	1,638,200
2023-09-27	10.120	10.180	10.070	10.130	9.825	2,121,200
2023-09-26	10.020	10.200	9.980	10.110	9.806	2,270,612
2023-09-25	10.160	10.160	10.010	10.070	9.767	1,853,920
2023-09-22	9.960	10.190	9.700	10.170	9.864	4,407,692
2023-09-21	10.200	10.200	9.990	9.990	9.690	2,979,890
2023-09-20	10.290	10.340	10.190	10.210	9.903	1,508,000
2023-09-19	10.380	10.420	10.310	10.340	10.029	1,500,655
2023-09-18	10.360	10.420	10.290	10.360	10.048	1,643,000
2023-09-15	10.450	10.540	10.350	10.390	10.077	2,409,446
2023-09-14	10.460	10.510	10.410	10.500	10.184	2,306,402
2023-09-13	10.540	10.590	10.380	10.440	10.126	2,800,800
2023-09-12	10.520	10.620	10.440	10.540	10.223	4,631,300
2023-09-11	10.270	10.690	10.180	10.680	10.359	6,250,862
2023-09-08	10.190	10.270	10.110	10.270	9.961	3,207,262
2023-09-07	10.350	10.360	10.160	10.180	9.874	3,605,400
2023-09-06	10.420	10.420	10.310	10.360	10.048	3,917,889
2023-09-05	10.280	10.450	10.260	10.430	10.116	5,257,400
2023-09-04	10.270	10.330	10.200	10.320	10.010	6,114,900
2023-09-01	10.240	10.290	10.150	10.230	9.922	2,782,900
2023-08-31	10.360	10.370	10.170	10.230	9.922	2,826,200
2023-08-30	10.440	10.500	10.250	10.310	10.000	4,579,100
2023-08-29	10.250	10.490	10.220	10.440	10.126	3,677,483
2023-08-28	10.500	10.620	10.210	10.250	9.942	4,636,900
2023-08-25	10.300	10.390	10.150	10.150	9.845	2,509,800
2023-08-24	10.450	10.450	10.250	10.350	10.039	2,088,700
2023-08-23	10.590	10.620	10.350	10.370	10.058	2,939,527
2023-08-22	10.870	10.920	10.450	10.620	10.301	4,555,799
2023-08-21	11.050	11.050	10.830	10.840	10.514	2,872,100
2023-08-18	11.110	11.160	11.000	11.010	10.679	2,354,055
2023-08-17	10.980	11.130	10.830	11.110	10.776	2,388,300
2023-08-16	11.150	11.150	11.000	11.020	10.689	2,468,800
2023-08-15	11.220	11.270	11.100	11.170	10.834	1,863,336
2023-08-14	11.160	11.210	11.070	11.210	10.873	2,764,875
2023-08-11	11.350	11.380	11.150	11.160	10.824	3,560,216
2023-08-10	11.330	11.380	11.290	11.350	11.009	2,110,900
2023-08-09	11.410	11.420	11.280	11.330	10.989	2,368,200
2023-08-08	11.410	11.450	11.310	11.400	11.057	2,923,493
2023-08-07	11.460	11.470	11.350	11.380	11.038	2,918,832
2023-08-04	11.620	11.620	11.460	11.460	11.115	3,047,700
2023-08-03	11.500	11.560	11.410	11.500	11.154	2,660,100
2023-08-02	11.640	11.640	11.470	11.510	11.164	3,619,200
2023-08-01	11.590	11.700	11.540	11.640	11.290	5,091,626
2023-07-31	11.380	11.640	11.330	11.610	11.261	7,279,510
2023-07-28	11.300	11.440	11.200	11.380	11.038	4,030,120

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.