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
2026-07-17	6.650	7.080	6.610	7.070	7.050	70,727,318
2026-07-16	6.550	6.680	6.520	6.640	6.621	19,931,710
2026-07-15	6.430	6.630	6.390	6.600	6.581	19,744,509
2026-07-14	6.460	6.520	6.400	6.520	6.502	16,239,854
2026-07-13	6.610	6.660	6.440	6.470	6.452	21,214,560
2026-07-10	6.490	6.790	6.430	6.650	6.631	32,182,890
2026-07-09	6.490	6.530	6.300	6.490	6.472	25,857,950
2026-07-08	6.660	6.680	6.470	6.490	6.472	23,261,795
2026-07-07	6.880	6.900	6.620	6.640	6.621	26,921,813
2026-07-06	7.080	7.140	6.880	6.900	6.881	25,384,528
2026-07-03	7.070	7.160	7.000	7.110	7.090	27,138,492
2026-07-02	7.130	7.430	7.080	7.100	7.080	43,781,204
2026-07-01	7.050	7.200	6.970	7.170	7.150	31,837,344
2026-06-30	6.920	7.100	6.900	7.050	7.030	26,322,257
2026-06-29	6.860	7.100	6.800	7.010	6.990	36,027,072
2026-06-26	7.170	7.380	6.890	6.900	6.881	52,234,519
2026-06-25	7.290	7.290	7.050	7.080	7.060	31,867,587
2026-06-24	7.450	7.450	7.180	7.300	7.279	32,577,999
2026-06-23	7.690	7.710	7.450	7.480	7.459	33,087,915
2026-06-22	7.700	7.740	7.500	7.710	7.688	40,181,947
2026-06-18	8.150	8.160	7.740	7.760	7.738	53,349,579
2026-06-17	8.300	8.410	8.030	8.180	8.157	47,202,603
2026-06-16	8.540	8.540	8.250	8.350	8.326	51,212,711
2026-06-15	8.650	8.740	8.470	8.540	8.516	46,965,587
2026-06-12	8.500	8.700	8.300	8.620	8.596	42,644,185
2026-06-11	8.700	8.790	8.450	8.560	8.536	33,930,524
2026-06-10	9.440	9.440	8.700	8.910	8.858	47,675,450
2026-06-09	9.730	9.880	9.210	9.550	9.494	46,351,762
2026-06-08	9.900	10.230	9.330	9.480	9.425	56,942,039
2026-06-05	10.930	11.220	10.230	10.290	10.230	66,021,781
2026-06-04	11.100	11.450	10.790	10.870	10.806	74,291,463
2026-06-03	10.750	11.430	10.600	11.430	11.363	116,126,948
2026-06-02	10.610	11.130	10.180	10.920	10.856	97,893,957
2026-06-01	10.800	10.830	10.110	10.670	10.608	81,111,620
2026-05-29	10.610	11.220	10.580	10.610	10.548	123,893,200
2026-05-28	9.410	10.400	9.230	10.400	10.339	80,325,077
2026-05-27	9.250	9.660	9.050	9.450	9.395	60,139,490
2026-05-26	9.680	9.740	9.100	9.290	9.236	64,392,221
2026-05-25	10.220	10.430	9.630	9.930	9.872	85,016,716
2026-05-22	10.550	10.660	10.090	10.320	10.260	84,930,229
2026-05-21	10.550	11.590	10.450	10.950	10.886	106,204,925
2026-05-20	11.420	11.430	10.500	10.550	10.488	78,439,295
2026-05-19	11.030	11.590	10.880	11.410	11.343	119,099,589
2026-05-18	10.000	11.210	9.980	11.210	11.145	115,400,724
2026-05-15	10.610	10.730	10.100	10.190	10.130	65,538,469
2026-05-14	11.290	11.700	10.670	10.710	10.647	93,867,543
2026-05-13	11.300	12.250	11.060	11.440	11.373	131,118,378
2026-05-12	10.630	11.450	10.300	11.440	11.373	128,153,653
2026-05-11	10.500	10.750	10.350	10.690	10.628	68,606,601
2026-05-08	10.550	11.040	10.330	10.400	10.339	65,513,699
2026-05-07	10.460	10.680	10.380	10.570	10.508	64,712,905
2026-05-06	9.980	10.500	9.950	10.460	10.399	68,030,678
2026-04-30	10.400	10.470	9.840	9.870	9.812	65,981,198
2026-04-29	10.270	10.500	10.130	10.300	10.240	59,654,455
2026-04-28	10.320	10.850	10.210	10.510	10.449	86,586,611
2026-04-27	10.740	11.250	10.380	10.870	10.806	78,078,575
2026-04-24	11.570	11.670	10.850	10.850	10.787	111,400,859
2026-04-23	11.280	12.400	10.750	12.040	11.970	160,362,088
2026-04-22	10.960	11.770	10.950	11.350	11.284	175,002,725
2026-04-21	9.960	10.860	9.510	10.860	10.797	117,377,146

← NewerPage 2 of 21 · 1,215 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.