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
2022-11-02	11.660	11.800	11.630	11.730	11.315	4,732,241
2022-11-01	11.420	11.660	11.290	11.660	11.247	5,525,100
2022-10-31	11.330	11.400	11.010	11.290	10.890	5,072,737
2022-10-28	11.990	12.050	11.300	11.370	10.968	7,727,496
2022-10-27	12.130	12.170	11.980	11.990	11.566	5,102,881
2022-10-26	11.990	12.150	11.900	12.100	11.672	5,343,018
2022-10-25	11.800	11.940	11.670	11.930	11.508	4,126,799
2022-10-24	12.010	12.140	11.730	11.800	11.382	5,159,900
2022-10-21	11.850	12.120	11.820	12.010	11.585	6,120,071
2022-10-20	11.880	12.020	11.750	11.800	11.382	3,964,751
2022-10-19	12.040	12.100	11.890	11.900	11.479	3,992,822
2022-10-18	12.060	12.140	11.910	12.040	11.614	4,321,402
2022-10-17	11.810	12.070	11.740	11.980	11.556	4,833,288
2022-10-14	11.840	12.050	11.800	11.950	11.527	5,520,273
2022-10-13	11.550	11.970	11.500	11.840	11.421	6,028,454
2022-10-12	11.200	11.700	11.180	11.690	11.276	5,432,302
2022-10-11	11.050	11.300	11.000	11.290	10.890	4,608,660
2022-10-10	11.380	11.480	10.930	11.020	10.630	5,315,962
2022-09-30	11.380	11.460	11.270	11.340	10.939	3,095,400
2022-09-29	11.530	11.660	11.310	11.360	10.958	4,223,659
2022-09-28	11.830	12.000	11.450	11.470	11.064	5,929,601
2022-09-27	11.620	11.850	11.600	11.850	11.431	4,498,600
2022-09-26	11.750	11.880	11.520	11.550	11.141	4,790,737
2022-09-23	12.080	12.190	11.770	11.870	11.450	4,606,612
2022-09-22	12.110	12.240	12.060	12.100	11.672	2,850,937
2022-09-21	12.270	12.290	11.970	12.220	11.787	3,627,900
2022-09-20	12.120	12.340	12.100	12.220	11.787	4,892,530
2022-09-19	12.020	12.100	11.730	12.100	11.672	4,796,000
2022-09-16	12.550	12.570	12.020	12.050	11.623	7,689,088
2022-09-15	13.140	13.140	12.320	12.580	12.135	10,634,186
2022-09-14	13.180	13.240	13.000	13.070	12.607	6,619,900
2022-09-13	13.680	13.790	13.310	13.390	12.916	7,170,042
2022-09-09	13.800	13.930	13.480	13.660	13.176	6,828,728
2022-09-08	13.800	14.320	13.690	13.780	13.292	14,100,796
2022-09-07	13.640	13.790	13.470	13.740	13.254	8,487,543
2022-09-06	13.340	13.570	13.190	13.560	13.080	7,397,751
2022-09-05	13.070	13.370	13.060	13.280	12.810	6,117,300
2022-09-02	13.000	13.240	12.940	13.100	12.636	6,402,700
2022-09-01	13.300	13.390	12.930	13.000	12.540	9,857,117
2022-08-31	13.910	13.960	13.220	13.300	12.829	11,040,517
2022-08-30	14.240	14.490	13.650	13.900	13.408	11,666,763
2022-08-29	13.830	14.300	13.800	14.250	13.746	8,632,013
2022-08-26	14.380	14.530	14.080	14.110	13.611	10,637,513
2022-08-25	14.190	14.450	13.960	14.290	13.784	13,505,267
2022-08-24	14.310	14.470	14.000	14.000	13.504	13,625,652
2022-08-23	14.490	14.620	14.300	14.480	13.967	12,237,945
2022-08-22	14.830	14.980	14.470	14.580	14.064	18,253,881
2022-08-19	14.280	14.950	14.000	14.810	14.286	29,987,009
2022-08-18	14.360	14.560	14.070	14.200	13.697	15,510,723
2022-08-17	14.310	14.800	14.270	14.480	13.967	24,364,235
2022-08-16	13.930	14.200	13.910	14.150	13.649	15,448,135
2022-08-15	13.750	13.950	13.610	13.920	13.427	11,097,308
2022-08-12	13.530	13.860	13.500	13.730	13.244	11,183,678
2022-08-11	13.460	13.540	13.370	13.530	13.051	7,115,437
2022-08-10	13.410	13.650	13.280	13.400	12.926	7,412,053
2022-08-09	13.420	13.760	13.370	13.480	13.003	9,841,414
2022-08-08	13.340	13.520	13.170	13.510	13.032	8,173,940
2022-08-05	13.290	13.340	13.060	13.310	12.839	7,885,560
2022-08-04	13.130	13.390	13.050	13.280	12.810	7,405,600
2022-08-03	13.280	13.630	13.010	13.040	12.578	11,159,514

← NewerPage 17 of 21 · 1,213 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.