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
2026-04-20	9.700	9.930	9.600	9.870	9.812	66,500,938
2026-04-17	9.700	10.160	9.600	9.750	9.693	63,662,660
2026-04-16	9.610	9.940	9.510	9.840	9.783	65,620,944
2026-04-15	9.780	9.850	9.510	9.660	9.604	81,478,302
2026-04-14	9.890	10.160	9.710	9.800	9.743	123,166,560
2026-04-13	8.890	9.790	8.850	9.790	9.733	105,747,605
2026-04-10	8.960	9.000	8.870	8.900	8.848	35,811,054
2026-04-09	9.110	9.110	8.910	8.950	8.898	41,656,200
2026-04-08	9.150	9.260	9.100	9.190	9.136	55,814,509
2026-04-07	8.940	9.140	8.840	9.070	9.017	50,416,180
2026-04-03	9.410	9.450	8.910	8.940	8.888	61,223,739
2026-04-02	9.800	9.890	9.340	9.370	9.315	81,073,146
2026-04-01	10.100	10.160	9.710	9.800	9.743	75,652,934
2026-03-31	10.560	10.620	9.970	9.970	9.912	107,929,885
2026-03-30	11.450	11.730	10.540	10.620	10.558	120,734,073
2026-03-27	12.070	12.340	11.480	11.710	11.642	136,207,065
2026-03-26	12.770	14.100	11.720	12.610	12.536	219,181,560
2026-03-25	11.650	13.020	11.400	13.020	12.944	171,721,469
2026-03-24	10.840	11.840	10.060	11.840	11.771	182,237,980
2026-03-23	9.530	10.760	9.450	10.760	10.697	164,813,643
2026-03-20	9.280	10.100	9.160	9.780	9.723	112,763,141
2026-03-19	8.880	9.600	8.880	9.270	9.216	95,087,525
2026-03-18	9.180	9.410	8.950	9.020	8.967	92,476,762
2026-03-17	8.630	9.490	8.500	9.260	9.206	111,439,465
2026-03-16	8.960	9.040	8.580	8.630	8.580	43,859,975
2026-03-13	9.240	9.290	8.920	8.990	8.937	58,647,996
2026-03-12	9.020	9.440	8.920	9.240	9.186	92,704,418
2026-03-11	8.590	9.150	8.390	9.110	9.057	55,106,924
2026-03-10	8.600	8.710	8.450	8.600	8.550	23,195,700
2026-03-09	8.500	8.670	8.490	8.630	8.580	27,145,701
2026-03-06	8.330	8.540	8.270	8.450	8.401	18,128,800
2026-03-05	8.410	8.490	8.320	8.350	8.301	18,870,583
2026-03-04	8.250	8.440	8.190	8.350	8.301	19,913,859
2026-03-03	8.350	8.460	8.250	8.310	8.261	22,638,446
2026-03-02	8.300	8.460	8.220	8.380	8.331	22,360,657
2026-02-27	8.130	8.360	8.120	8.300	8.252	15,377,773
2026-02-26	8.080	8.180	8.070	8.160	8.112	10,400,687
2026-02-25	8.080	8.160	8.060	8.090	8.043	10,289,093
2026-02-24	7.850	8.170	7.810	8.100	8.053	16,682,900
2026-02-13	7.950	7.980	7.780	7.780	7.735	7,656,500
2026-02-12	7.890	7.980	7.860	7.940	7.894	6,982,073
2026-02-11	7.920	8.000	7.870	7.880	7.834	6,233,192
2026-02-10	7.990	8.020	7.860	7.860	7.814	6,212,400
2026-02-09	7.970	8.050	7.940	8.000	7.953	8,139,788
2026-02-06	7.870	8.020	7.830	7.930	7.884	7,766,052
2026-02-05	8.080	8.100	7.850	7.900	7.854	9,709,173
2026-02-04	7.910	8.170	7.880	8.080	8.033	15,107,773
2026-02-03	7.830	7.940	7.810	7.910	7.864	10,274,297
2026-02-02	7.900	8.050	7.800	7.800	7.754	14,168,341
2026-01-30	7.900	7.970	7.720	7.880	7.834	11,278,000
2026-01-29	7.960	8.020	7.880	7.910	7.864	9,147,825
2026-01-28	8.010	8.040	7.920	7.960	7.914	8,427,673
2026-01-27	8.080	8.080	7.860	8.010	7.963	11,765,573
2026-01-26	8.100	8.180	8.010	8.080	8.033	11,690,146
2026-01-23	7.980	8.130	7.980	8.110	8.063	12,788,600
2026-01-22	7.920	7.980	7.860	7.980	7.933	9,412,573
2026-01-21	8.000	8.000	7.880	7.920	7.874	9,958,700
2026-01-20	7.960	8.010	7.900	8.000	7.953	13,743,643
2026-01-19	7.700	7.950	7.680	7.940	7.894	16,121,909
2026-01-16	7.900	8.050	7.730	7.730	7.685	14,036,200

← NewerPage 3 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.