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
2022-05-09	11.950	12.190	11.800	12.040	11.578	7,273,466
2022-05-06	11.900	12.190	11.850	11.980	11.521	8,186,759
2022-05-05	11.850	12.450	11.820	12.220	11.751	12,296,807
2022-04-29	12.000	12.170	11.700	11.990	11.530	13,910,859
2022-04-28	11.730	11.960	11.350	11.530	11.088	10,034,161
2022-04-27	11.290	11.820	10.880	11.810	11.357	12,381,608
2022-04-26	11.860	12.200	11.200	11.290	10.857	11,420,900
2022-04-25	12.450	12.750	11.810	11.870	11.415	13,208,959
2022-04-22	11.800	13.000	11.550	12.590	12.107	16,278,197
2022-04-21	12.380	12.380	11.780	11.860	11.405	10,771,552
2022-04-20	12.460	12.870	12.290	12.420	11.944	11,939,971
2022-04-19	12.330	12.670	12.200	12.460	11.982	8,051,045
2022-04-18	12.470	12.510	12.030	12.400	11.924	8,698,759
2022-04-15	12.080	12.570	11.910	12.520	12.040	14,796,877
2022-04-14	12.280	12.450	12.050	12.130	11.665	8,076,100
2022-04-13	12.600	12.600	12.170	12.180	11.713	8,760,400
2022-04-12	12.400	12.590	12.150	12.580	12.098	9,355,459
2022-04-11	13.240	13.250	12.300	12.480	12.001	15,075,158
2022-04-08	13.230	13.540	13.040	13.320	12.809	12,660,101
2022-04-07	13.850	13.900	13.400	13.400	12.886	16,706,175
2022-04-06	14.070	14.120	13.600	14.100	13.559	19,063,700
2022-04-01	13.820	14.280	13.660	14.060	13.521	21,331,135
2022-03-31	14.490	14.510	13.980	14.080	13.540	31,376,646
2022-03-30	14.560	15.090	14.030	14.510	13.954	51,234,479
2022-03-29	13.430	14.280	13.430	14.280	13.732	33,892,683
2022-03-28	13.260	13.460	12.870	12.980	12.482	23,399,749
2022-03-25	13.700	14.200	13.530	13.590	13.069	38,798,745
2022-03-24	15.840	15.840	14.500	14.530	13.973	70,155,407
2022-03-23	13.690	14.400	13.500	14.400	13.848	19,248,824
2022-03-22	13.490	13.560	13.050	13.090	12.588	10,878,776
2022-03-21	13.070	13.820	13.070	13.380	12.867	19,198,364
2022-03-18	12.700	13.180	12.440	13.100	12.598	13,509,364
2022-03-17	12.380	12.820	12.300	12.550	12.069	11,296,140
2022-03-16	12.000	12.150	11.430	12.110	11.646	9,111,659
2022-03-15	12.410	12.600	11.790	11.810	11.357	9,807,072
2022-03-14	13.270	13.270	12.600	12.610	12.126	9,620,072
2022-03-11	13.490	13.540	13.040	13.350	12.838	9,712,861
2022-03-10	13.600	13.940	13.390	13.740	13.213	11,770,354
2022-03-09	13.210	13.600	12.660	13.390	12.877	11,369,406
2022-03-08	13.660	13.690	13.040	13.180	12.675	8,895,500
2022-03-07	13.930	13.980	13.520	13.670	13.146	8,208,859
2022-03-04	14.090	14.250	13.700	13.940	13.405	10,808,459
2022-03-03	14.110	14.270	13.980	14.070	13.530	10,085,673
2022-03-02	14.100	14.120	13.860	13.970	13.434	8,338,467
2022-03-01	14.010	14.290	13.980	14.140	13.598	14,147,915
2022-02-28	14.000	14.180	13.520	14.010	13.473	15,208,748
2022-02-25	13.510	14.100	13.500	14.010	13.473	16,677,500
2022-02-24	13.800	14.230	13.250	13.540	13.021	17,464,359
2022-02-23	13.740	13.880	13.620	13.820	13.290	8,436,914
2022-02-22	13.730	14.080	13.420	13.690	13.165	12,269,400
2022-02-21	13.680	13.830	13.560	13.730	13.203	8,054,250
2022-02-18	13.550	13.750	13.430	13.710	13.184	9,100,454
2022-02-17	14.000	14.280	13.720	13.750	13.223	15,472,000
2022-02-16	13.460	13.780	13.330	13.620	13.098	11,226,423
2022-02-15	12.820	13.780	12.810	13.490	12.973	12,646,109
2022-02-14	12.930	13.100	12.760	12.870	12.376	4,776,100
2022-02-11	13.420	13.420	13.000	13.010	12.511	6,676,690
2022-02-10	13.300	13.540	13.150	13.360	12.848	8,632,874
2022-02-09	13.190	13.450	13.080	13.290	12.780	7,934,559
2022-02-08	13.090	13.230	12.950	13.230	12.723	7,475,475

← NewerPage 19 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.