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
2022-08-02	14.020	14.100	13.160	13.360	12.887	18,739,757
2022-08-01	14.210	14.330	13.870	14.320	13.813	12,531,659
2022-07-29	14.150	14.630	14.140	14.330	13.823	14,238,404
2022-07-28	14.370	14.690	14.180	14.200	13.697	12,308,750
2022-07-27	14.180	14.450	14.140	14.360	13.852	8,810,409
2022-07-26	14.190	14.350	13.910	14.310	13.803	10,960,834
2022-07-25	14.910	14.960	14.280	14.280	13.775	15,843,690
2022-07-22	14.880	15.110	14.680	14.960	14.430	14,696,890
2022-07-21	15.130	15.160	14.780	14.890	14.363	14,914,956
2022-07-20	15.300	15.340	14.970	15.180	14.643	18,504,991
2022-07-19	15.630	15.750	15.140	15.300	14.758	27,742,570
2022-07-18	15.160	15.620	15.080	15.550	15.000	38,278,325
2022-07-15	15.130	15.230	14.680	14.730	14.209	22,605,618
2022-07-14	14.920	15.480	14.630	15.210	14.672	29,431,644
2022-07-13	14.460	15.190	14.160	15.000	14.469	28,745,704
2022-07-12	15.340	15.460	14.450	14.460	13.948	30,574,900
2022-07-11	14.830	15.450	14.810	15.320	14.778	37,803,231
2022-07-08	14.820	15.200	14.640	14.800	14.276	24,003,757
2022-07-07	14.710	14.960	14.470	14.690	14.170	23,424,802
2022-07-06	15.000	15.560	14.530	14.710	14.146	34,378,879
2022-07-05	15.300	15.860	14.980	15.080	14.502	44,966,372
2022-07-04	14.720	15.500	14.320	15.070	14.492	48,686,244
2022-07-01	15.230	16.120	15.000	15.180	14.598	80,820,610
2022-06-30	13.330	14.650	13.330	14.650	14.088	33,875,992
2022-06-29	13.650	13.720	13.280	13.320	12.809	15,973,970
2022-06-28	13.600	13.810	13.510	13.810	13.280	22,575,895
2022-06-27	13.500	13.620	13.270	13.400	12.886	12,944,256
2022-06-24	13.330	13.600	13.230	13.370	12.857	12,595,080
2022-06-23	13.130	13.330	12.990	13.320	12.809	11,936,594
2022-06-22	13.590	13.600	13.150	13.180	12.675	13,837,700
2022-06-21	13.870	13.870	13.280	13.450	12.934	19,120,453
2022-06-20	13.060	13.790	13.060	13.660	13.136	27,289,926
2022-06-17	13.000	13.380	12.970	13.080	12.578	12,315,465
2022-06-16	13.040	13.340	12.980	13.140	12.636	11,987,665
2022-06-15	13.050	13.270	12.970	13.040	12.540	12,931,677
2022-06-14	13.080	13.270	12.700	13.190	12.684	12,513,800
2022-06-13	13.360	13.490	13.080	13.230	12.723	12,626,786
2022-06-10	13.070	13.400	12.830	13.390	12.877	17,201,000
2022-06-09	13.180	13.330	12.850	12.980	12.482	10,866,045
2022-06-08	13.290	13.440	12.940	13.230	12.723	14,632,820
2022-06-07	13.550	13.640	13.150	13.290	12.780	16,466,400
2022-06-06	13.460	13.600	13.240	13.530	13.011	20,240,162
2022-06-02	12.910	13.820	12.810	13.480	12.963	26,236,426
2022-06-01	12.940	13.130	12.710	13.080	12.578	18,561,875
2022-05-31	13.100	13.500	12.710	13.210	12.703	28,362,526
2022-05-30	12.670	12.900	12.450	12.880	12.386	13,289,225
2022-05-27	12.670	12.800	12.520	12.630	12.146	11,299,568
2022-05-26	12.560	12.780	12.330	12.650	12.165	16,529,022
2022-05-25	11.800	12.520	11.750	12.440	11.963	15,910,605
2022-05-24	12.850	12.880	11.830	11.860	11.405	16,606,470
2022-05-23	12.600	12.650	12.350	12.480	12.001	8,666,378
2022-05-20	12.640	12.790	12.480	12.600	12.117	11,883,784
2022-05-19	12.200	12.760	12.050	12.630	12.146	16,761,391
2022-05-18	12.360	12.550	12.260	12.390	11.915	9,511,400
2022-05-17	12.390	12.400	12.030	12.370	11.896	9,553,200
2022-05-16	12.530	12.640	12.210	12.330	11.857	9,593,900
2022-05-13	12.750	12.850	12.410	12.530	12.050	12,178,461
2022-05-12	12.630	13.070	12.420	12.760	12.271	20,620,210
2022-05-11	12.360	12.940	12.250	12.460	11.982	21,840,122
2022-05-10	11.900	12.400	11.780	12.290	11.819	12,242,492

← NewerPage 18 of 21 · 1,217 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.