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
2022-02-07	12.760	13.190	12.620	13.080	12.578	8,804,944
2022-01-28	12.400	12.720	12.160	12.490	12.011	7,356,959
2022-01-27	12.610	12.720	12.380	12.390	11.915	6,094,500
2022-01-26	12.580	12.930	12.380	12.620	12.136	7,744,815
2022-01-25	13.150	13.160	12.380	12.400	11.924	9,488,017
2022-01-24	12.960	13.260	12.660	13.230	12.723	8,554,055
2022-01-21	13.200	13.450	13.020	13.130	12.626	6,805,760
2022-01-20	13.530	13.640	12.950	13.200	12.694	10,494,048
2022-01-19	13.800	13.820	13.500	13.550	13.030	6,632,488
2022-01-18	13.740	13.990	13.590	13.900	13.367	9,174,159
2022-01-17	13.650	13.780	13.550	13.660	13.136	6,599,201
2022-01-14	13.790	13.900	13.500	13.540	13.021	7,134,400
2022-01-13	14.130	14.140	13.800	13.820	13.290	7,180,390
2022-01-12	13.850	14.140	13.850	14.110	13.569	7,369,759
2022-01-11	13.800	14.130	13.750	13.840	13.309	8,411,200
2022-01-10	13.830	13.900	13.380	13.800	13.271	9,406,408
2022-01-07	14.430	14.530	13.880	13.900	13.367	14,065,000
2022-01-06	14.440	14.600	14.210	14.490	13.934	8,463,197
2022-01-05	15.200	15.250	14.430	14.460	13.905	17,409,076
2022-01-04	15.530	15.590	15.200	15.250	14.665	9,990,373
2021-12-31	15.300	15.600	15.300	15.460	14.867	10,076,690
2021-12-30	15.330	15.570	15.270	15.290	14.704	11,675,100
2021-12-29	15.300	15.500	15.070	15.400	14.809	11,618,899
2021-12-28	15.650	15.690	15.050	15.350	14.761	21,882,102
2021-12-27	15.980	16.260	15.710	15.750	15.146	16,874,059
2021-12-24	16.430	16.720	16.000	16.100	15.483	22,243,898
2021-12-23	15.940	16.490	15.830	16.430	15.800	23,969,977
2021-12-22	16.060	16.190	15.830	15.930	15.319	11,895,600
2021-12-21	16.060	16.250	15.670	16.050	15.435	20,042,399
2021-12-20	16.380	16.520	16.100	16.160	15.540	31,127,333
2021-12-17	17.320	18.000	17.130	17.180	16.521	36,275,866
2021-12-16	17.550	17.700	17.170	17.310	16.646	30,499,245
2021-12-15	16.870	18.220	16.500	17.550	16.877	56,685,962
2021-12-14	16.840	17.200	16.610	16.880	16.233	24,056,904
2021-12-13	16.510	17.500	16.480	17.000	16.348	43,884,226
2021-12-10	16.600	16.970	16.400	16.510	15.877	21,318,259
2021-12-09	16.600	17.000	16.380	16.800	16.156	28,334,699
2021-12-08	16.780	17.350	16.570	16.630	15.992	32,889,775
2021-12-07	16.250	17.110	15.820	16.780	16.137	38,962,098
2021-12-06	16.400	16.740	16.150	16.220	15.598	25,427,946
2021-12-03	15.870	16.500	15.720	16.350	15.723	30,989,532
2021-12-02	16.230	16.320	15.910	15.920	15.310	14,533,560
2021-12-01	15.890	16.320	15.800	16.250	15.627	18,744,606
2021-11-30	16.150	16.380	15.850	15.950	15.338	18,643,145
2021-11-29	15.660	16.320	15.500	16.100	15.483	16,412,671
2021-11-26	16.160	16.320	15.900	16.050	15.435	20,503,886
2021-11-25	16.880	17.160	16.300	16.420	15.790	33,632,218
2021-11-24	16.300	17.190	15.810	16.620	15.983	44,258,239
2021-11-23	16.600	16.790	16.040	16.120	15.502	31,549,747
2021-11-22	16.680	16.970	16.310	16.690	16.050	35,311,355
2021-11-19	16.150	17.010	15.670	16.770	16.127	45,047,056
2021-11-18	15.830	16.820	15.720	16.300	15.675	39,760,447
2021-11-17	15.730	16.020	15.600	15.780	15.175	20,909,318
2021-11-16	15.600	15.890	15.430	15.740	15.136	24,032,670
2021-11-15	15.310	15.590	15.010	15.410	14.819	21,027,811
2021-11-12	15.230	15.540	15.150	15.400	14.809	19,057,577
2021-11-11	15.830	15.830	15.140	15.390	14.800	31,210,351
2021-11-10	16.020	16.220	15.510	15.830	15.223	34,488,014
2021-11-09	16.850	17.070	16.200	16.510	15.877	35,230,642
2021-11-08	16.190	16.500	15.890	16.440	15.810	27,862,908

← NewerPage 20 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.