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
2023-07-27	11.420	11.480	11.350	11.350	11.009	2,641,986
2023-07-26	11.430	11.460	11.330	11.420	11.077	2,660,125
2023-07-25	11.530	11.530	11.390	11.480	11.135	4,034,979
2023-07-24	11.360	11.450	11.260	11.430	11.086	2,995,800
2023-07-21	11.300	11.380	11.280	11.350	11.009	3,325,540
2023-07-20	11.560	11.590	11.260	11.290	10.950	6,715,413
2023-07-19	11.450	11.550	11.390	11.550	11.203	3,826,619
2023-07-18	11.590	11.600	11.390	11.450	11.106	4,031,656
2023-07-17	11.560	11.700	11.430	11.590	11.241	6,312,458
2023-07-14	11.970	11.970	11.540	11.680	11.329	13,168,555
2023-07-13	12.190	12.290	12.120	12.140	11.775	5,240,011
2023-07-12	12.440	12.450	12.170	12.180	11.814	6,748,969
2023-07-11	12.500	12.540	12.050	12.440	12.066	9,513,354
2023-07-10	12.510	12.810	12.380	12.480	12.105	8,275,552
2023-07-07	12.370	12.590	12.370	12.510	12.134	7,516,189
2023-07-06	12.560	12.640	12.310	12.440	12.066	7,117,400
2023-07-05	12.690	12.950	12.590	12.620	12.173	10,674,861
2023-07-04	12.590	12.760	12.550	12.670	12.222	8,262,500
2023-07-03	12.510	12.720	12.440	12.710	12.260	12,250,105
2023-06-30	12.350	12.900	12.240	12.560	12.115	15,337,115
2023-06-29	12.760	12.840	12.360	12.390	11.951	15,248,886
2023-06-28	12.570	13.150	12.520	12.690	12.241	17,830,688
2023-06-27	12.970	12.970	12.500	12.710	12.260	20,214,052
2023-06-26	12.660	13.360	12.580	13.160	12.694	32,031,652
2023-06-21	12.160	13.250	12.160	12.700	12.250	25,700,409
2023-06-20	12.300	12.390	12.140	12.160	11.730	7,382,439
2023-06-19	12.160	12.450	12.080	12.380	11.942	12,358,874
2023-06-16	11.870	12.560	11.800	12.290	11.855	14,561,377
2023-06-15	11.690	11.880	11.690	11.850	11.431	6,263,623
2023-06-14	11.950	12.010	11.700	11.750	11.334	6,966,400
2023-06-13	11.850	11.980	11.830	11.960	11.537	6,361,374
2023-06-12	11.950	12.070	11.850	11.870	11.450	6,741,310
2023-06-09	11.960	12.080	11.840	11.980	11.556	7,426,975
2023-06-08	11.790	11.980	11.740	11.960	11.537	6,985,119
2023-06-07	11.890	11.920	11.710	11.790	11.373	6,854,080
2023-06-06	12.310	12.310	11.830	11.860	11.440	13,695,096
2023-06-05	12.140	12.470	12.100	12.390	11.951	15,135,507
2023-06-02	12.080	12.280	12.080	12.130	11.701	10,361,029
2023-06-01	12.180	12.350	12.000	12.100	11.672	12,684,729
2023-05-31	12.510	12.510	12.120	12.190	11.759	17,332,198
2023-05-30	12.550	13.000	12.480	12.680	12.231	21,876,783
2023-05-29	12.450	12.990	12.000	12.710	12.260	25,041,738
2023-05-26	13.230	13.230	12.290	12.630	12.183	34,940,625
2023-05-25	12.470	13.650	12.250	13.470	12.993	49,219,596
2023-05-24	11.840	12.990	11.840	12.460	12.019	32,589,197
2023-05-23	12.130	12.290	11.880	11.900	11.479	21,581,682
2023-05-22	11.250	12.320	11.210	12.320	11.884	33,748,980
2023-05-19	11.340	11.350	11.180	11.200	10.804	2,948,600
2023-05-18	11.480	11.480	11.270	11.330	10.929	3,852,000
2023-05-17	11.300	11.530	11.290	11.500	11.093	5,002,162
2023-05-16	11.400	11.480	11.280	11.400	10.996	3,616,701
2023-05-15	11.310	11.500	11.310	11.420	11.016	4,546,756
2023-05-12	11.280	11.410	11.210	11.300	10.900	2,731,362
2023-05-11	11.200	11.330	11.120	11.290	10.890	2,962,480
2023-05-10	11.090	11.190	11.060	11.140	10.746	2,071,323
2023-05-09	11.200	11.280	11.070	11.120	10.726	3,115,658
2023-05-08	11.180	11.330	11.170	11.240	10.842	2,550,552
2023-05-05	11.280	11.330	11.090	11.180	10.784	3,259,452
2023-05-04	11.370	11.420	11.280	11.310	10.910	2,749,799
2023-04-28	11.250	11.370	11.140	11.300	10.900	3,857,440

← NewerPage 14 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.