Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.730 | 7.840 | 7.730 | 7.830 | 7.784 | 10,275,175 |
| 2026-01-14 | 7.670 | 7.890 | 7.670 | 7.770 | 7.725 | 19,439,930 |
| 2026-01-13 | 7.720 | 7.770 | 7.640 | 7.730 | 7.685 | 12,802,212 |
| 2026-01-12 | 7.690 | 7.730 | 7.610 | 7.720 | 7.675 | 11,461,100 |
| 2026-01-09 | 7.580 | 7.690 | 7.530 | 7.690 | 7.645 | 10,400,505 |
| 2026-01-08 | 7.490 | 7.570 | 7.470 | 7.550 | 7.506 | 6,706,300 |
| 2026-01-07 | 7.560 | 7.580 | 7.510 | 7.510 | 7.466 | 6,904,776 |
| 2026-01-06 | 7.470 | 7.550 | 7.450 | 7.540 | 7.496 | 7,956,389 |
| 2026-01-05 | 7.440 | 7.500 | 7.430 | 7.460 | 7.416 | 8,026,505 |
| 2025-12-31 | 7.400 | 7.440 | 7.360 | 7.410 | 7.367 | 7,081,800 |
| 2025-12-30 | 7.430 | 7.470 | 7.330 | 7.350 | 7.307 | 7,712,300 |
| 2025-12-29 | 7.510 | 7.530 | 7.440 | 7.450 | 7.406 | 7,422,465 |
| 2025-12-26 | 7.500 | 7.550 | 7.470 | 7.510 | 7.466 | 7,296,700 |
| 2025-12-25 | 7.450 | 7.520 | 7.420 | 7.500 | 7.456 | 7,655,052 |
| 2025-12-24 | 7.390 | 7.470 | 7.350 | 7.450 | 7.406 | 6,742,884 |
| 2025-12-23 | 7.410 | 7.490 | 7.360 | 7.380 | 7.337 | 5,990,600 |
| 2025-12-22 | 7.360 | 7.430 | 7.350 | 7.410 | 7.367 | 6,474,800 |
| 2025-12-19 | 7.320 | 7.410 | 7.290 | 7.360 | 7.317 | 7,601,288 |
| 2025-12-18 | 7.270 | 7.350 | 7.260 | 7.320 | 7.277 | 4,934,400 |
| 2025-12-17 | 7.310 | 7.340 | 7.220 | 7.320 | 7.277 | 8,089,600 |
| 2025-12-16 | 7.420 | 7.420 | 7.280 | 7.310 | 7.267 | 7,457,298 |
| 2025-12-15 | 7.380 | 7.460 | 7.370 | 7.410 | 7.367 | 10,106,418 |
| 2025-12-12 | 7.270 | 7.400 | 7.270 | 7.360 | 7.317 | 13,636,150 |
| 2025-12-11 | 7.330 | 7.370 | 7.280 | 7.290 | 7.247 | 6,388,500 |
| 2025-12-10 | 7.270 | 7.350 | 7.260 | 7.330 | 7.287 | 6,551,500 |
| 2025-12-09 | 7.350 | 7.400 | 7.260 | 7.290 | 7.247 | 7,935,188 |
| 2025-12-08 | 7.370 | 7.410 | 7.340 | 7.350 | 7.307 | 7,369,300 |
| 2025-12-05 | 7.270 | 7.380 | 7.220 | 7.370 | 7.327 | 9,169,160 |
| 2025-12-04 | 7.350 | 7.370 | 7.260 | 7.270 | 7.228 | 7,340,400 |
| 2025-12-03 | 7.370 | 7.400 | 7.320 | 7.340 | 7.297 | 9,227,400 |
| 2025-12-02 | 7.400 | 7.410 | 7.320 | 7.380 | 7.337 | 7,370,971 |
| 2025-12-01 | 7.410 | 7.430 | 7.370 | 7.390 | 7.347 | 11,961,618 |
| 2025-11-28 | 7.370 | 7.400 | 7.290 | 7.400 | 7.357 | 10,640,802 |
| 2025-11-27 | 7.380 | 7.410 | 7.350 | 7.360 | 7.317 | 8,764,809 |
| 2025-11-26 | 7.410 | 7.430 | 7.360 | 7.360 | 7.317 | 11,741,800 |
| 2025-11-25 | 7.430 | 7.470 | 7.380 | 7.410 | 7.367 | 16,066,859 |
| 2025-11-24 | 7.560 | 7.590 | 7.380 | 7.420 | 7.377 | 12,749,400 |
| 2025-11-21 | 7.800 | 7.840 | 7.500 | 7.510 | 7.466 | 12,256,895 |
| 2025-11-20 | 7.880 | 7.900 | 7.810 | 7.820 | 7.774 | 7,258,640 |
| 2025-11-19 | 7.870 | 8.000 | 7.810 | 7.860 | 7.814 | 7,660,900 |
| 2025-11-18 | 7.980 | 8.050 | 7.840 | 7.900 | 7.854 | 9,845,300 |
| 2025-11-17 | 8.100 | 8.100 | 7.930 | 8.010 | 7.963 | 12,853,899 |
| 2025-11-14 | 8.190 | 8.250 | 8.080 | 8.110 | 8.063 | 13,933,384 |
| 2025-11-13 | 8.230 | 8.270 | 8.120 | 8.210 | 8.162 | 11,626,300 |
| 2025-11-12 | 8.260 | 8.390 | 8.160 | 8.230 | 8.182 | 14,501,300 |
| 2025-11-11 | 8.320 | 8.360 | 8.220 | 8.260 | 8.212 | 11,054,620 |
| 2025-11-10 | 8.110 | 8.320 | 8.110 | 8.320 | 8.271 | 17,424,000 |
| 2025-11-07 | 8.160 | 8.240 | 8.110 | 8.110 | 8.063 | 13,515,490 |
| 2025-11-06 | 8.120 | 8.190 | 8.070 | 8.160 | 8.112 | 16,543,839 |
| 2025-11-05 | 8.000 | 8.120 | 7.910 | 8.100 | 8.053 | 17,127,051 |
| 2025-11-04 | 7.940 | 8.220 | 7.930 | 8.010 | 7.963 | 21,398,423 |
| 2025-11-03 | 7.890 | 7.960 | 7.800 | 7.940 | 7.894 | 13,678,600 |
| 2025-10-31 | 7.910 | 8.010 | 7.810 | 7.890 | 7.844 | 18,744,076 |
| 2025-10-30 | 7.850 | 8.030 | 7.810 | 7.940 | 7.894 | 26,152,500 |
| 2025-10-29 | 7.680 | 7.990 | 7.600 | 7.890 | 7.844 | 38,484,512 |
| 2025-10-28 | 7.590 | 7.610 | 7.520 | 7.570 | 7.526 | 7,390,900 |
| 2025-10-27 | 7.500 | 7.640 | 7.460 | 7.590 | 7.546 | 13,073,482 |
| 2025-10-24 | 7.560 | 7.580 | 7.450 | 7.450 | 7.406 | 8,052,200 |
| 2025-10-23 | 7.460 | 7.580 | 7.400 | 7.570 | 7.526 | 7,897,578 |
| 2025-10-22 | 7.460 | 7.480 | 7.430 | 7.450 | 7.406 | 4,465,283 |
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.