Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 17.450 | 17.490 | 16.110 | 16.190 | 15.569 | 47,715,600 |
| 2021-11-04 | 16.590 | 18.080 | 16.440 | 17.450 | 16.781 | 59,023,918 |
| 2021-11-03 | 15.860 | 17.190 | 15.200 | 16.700 | 16.060 | 46,210,300 |
| 2021-11-02 | 16.400 | 16.750 | 15.670 | 15.850 | 15.242 | 44,664,555 |
| 2021-11-01 | 15.520 | 16.680 | 15.160 | 16.500 | 15.867 | 45,819,707 |
| 2021-10-29 | 15.950 | 16.220 | 14.910 | 15.510 | 14.915 | 34,039,845 |
| 2021-10-28 | 16.400 | 16.860 | 15.850 | 15.890 | 15.281 | 42,810,700 |
| 2021-10-27 | 16.040 | 17.360 | 15.720 | 16.650 | 16.012 | 63,170,477 |
| 2021-10-26 | 15.600 | 16.500 | 15.500 | 16.040 | 15.425 | 48,053,846 |
| 2021-10-25 | 15.120 | 15.970 | 15.120 | 15.730 | 15.127 | 32,739,134 |
| 2021-10-22 | 16.120 | 16.320 | 15.100 | 15.120 | 14.540 | 41,697,626 |
| 2021-10-21 | 16.890 | 16.900 | 16.080 | 16.270 | 15.646 | 49,326,896 |
| 2021-10-20 | 16.030 | 17.330 | 15.840 | 16.880 | 16.233 | 66,549,159 |
| 2021-10-19 | 16.070 | 16.910 | 15.700 | 16.370 | 15.742 | 58,203,184 |
| 2021-10-18 | 15.880 | 16.580 | 15.650 | 16.220 | 15.598 | 59,559,370 |
| 2021-10-15 | 15.100 | 16.320 | 14.800 | 15.920 | 15.310 | 62,411,384 |
| 2021-10-14 | 14.600 | 15.770 | 14.520 | 15.210 | 14.627 | 46,632,846 |
← NewerPage 21 of 21 · 1,217 trading days
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.