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
2023-04-27	11.450	11.450	11.310	11.370	10.968	2,190,700
2023-04-26	11.100	11.850	11.030	11.400	10.996	5,041,700
2023-04-25	11.230	11.320	11.000	11.070	10.678	3,063,198
2023-04-24	11.340	11.380	11.150	11.260	10.861	2,027,100
2023-04-21	11.350	11.430	11.230	11.230	10.833	2,836,798
2023-04-20	11.390	11.460	11.300	11.350	10.948	2,774,500
2023-04-19	11.520	11.550	11.430	11.430	11.025	2,537,645
2023-04-18	11.680	11.680	11.480	11.490	11.083	2,713,307
2023-04-17	11.560	11.710	11.550	11.610	11.199	3,910,445
2023-04-14	11.600	11.630	11.430	11.580	11.170	3,680,600
2023-04-13	11.500	11.740	11.480	11.570	11.160	4,703,151
2023-04-12	11.590	11.590	11.450	11.460	11.054	2,633,884
2023-04-11	11.750	11.810	11.500	11.520	11.112	4,757,349
2023-04-10	11.710	11.750	11.630	11.750	11.334	3,035,200
2023-04-07	11.790	11.870	11.650	11.710	11.296	3,435,265
2023-04-06	11.760	11.930	11.700	11.780	11.363	3,592,312
2023-04-04	11.900	11.930	11.660	11.790	11.373	4,463,163
2023-04-03	11.370	12.100	11.370	11.860	11.440	9,355,016
2023-03-31	11.350	11.420	11.330	11.370	10.968	1,598,800
2023-03-30	11.250	11.340	11.200	11.340	10.939	1,758,642
2023-03-29	11.350	11.400	11.250	11.270	10.871	2,144,887
2023-03-28	11.460	11.480	11.340	11.350	10.948	2,187,101
2023-03-27	11.590	11.590	11.390	11.450	11.045	2,830,700
2023-03-24	11.500	11.670	11.490	11.580	11.170	2,961,925
2023-03-23	11.420	11.540	11.400	11.500	11.093	2,675,099
2023-03-22	11.400	11.490	11.380	11.460	11.054	2,436,580
2023-03-21	11.400	11.440	11.350	11.430	11.025	2,377,048
2023-03-20	11.390	11.470	11.370	11.410	11.006	1,848,700
2023-03-17	11.370	11.440	11.350	11.370	10.968	2,358,641
2023-03-16	11.510	11.550	11.330	11.360	10.958	2,645,400
2023-03-15	11.510	11.600	11.510	11.570	11.160	2,447,573
2023-03-14	11.460	11.580	11.360	11.510	11.103	2,867,580
2023-03-13	11.500	11.600	11.440	11.490	11.083	2,214,552
2023-03-10	11.510	11.560	11.370	11.520	11.112	2,978,500
2023-03-09	11.670	11.680	11.540	11.580	11.170	2,536,803
2023-03-08	11.680	11.730	11.590	11.640	11.228	2,791,817
2023-03-07	11.920	11.930	11.680	11.690	11.276	3,509,251
2023-03-06	11.880	11.920	11.790	11.910	11.488	3,589,783
2023-03-03	11.790	11.890	11.770	11.880	11.459	4,092,091
2023-03-02	11.750	11.840	11.740	11.770	11.353	2,695,165
2023-03-01	11.800	11.800	11.720	11.780	11.363	2,146,952
2023-02-28	11.730	11.770	11.660	11.750	11.334	2,578,575
2023-02-27	11.700	11.810	11.690	11.710	11.296	2,004,677
2023-02-24	11.880	11.890	11.740	11.740	11.324	2,810,600
2023-02-23	11.870	11.900	11.810	11.870	11.450	2,401,612
2023-02-22	11.850	11.940	11.820	11.880	11.459	2,112,000
2023-02-21	11.880	11.940	11.820	11.920	11.498	3,579,300
2023-02-20	11.760	11.890	11.660	11.860	11.440	2,907,524
2023-02-17	11.860	11.940	11.770	11.780	11.363	3,899,838
2023-02-16	12.170	12.210	11.720	11.860	11.440	7,345,913
2023-02-15	12.370	12.370	12.150	12.180	11.749	4,045,196
2023-02-14	12.360	12.400	12.230	12.330	11.894	4,732,546
2023-02-13	12.190	12.390	12.180	12.290	11.855	6,882,900
2023-02-10	12.100	12.280	12.070	12.190	11.759	5,236,655
2023-02-09	12.050	12.120	12.020	12.100	11.672	3,484,074
2023-02-08	12.140	12.170	12.070	12.070	11.643	3,346,569
2023-02-07	12.140	12.150	12.010	12.080	11.652	4,082,105
2023-02-06	12.110	12.200	12.020	12.080	11.652	3,167,805
2023-02-03	12.250	12.250	12.060	12.160	11.730	4,823,132
2023-02-02	12.140	12.450	12.060	12.260	11.826	10,087,487

← NewerPage 15 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.