Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.460 | 7.480 | 7.430 | 7.450 | 7.406 | 4,465,283 |
| 2025-10-21 | 7.430 | 7.490 | 7.400 | 7.470 | 7.426 | 6,324,983 |
| 2025-10-20 | 7.410 | 7.480 | 7.340 | 7.420 | 7.377 | 6,230,100 |
| 2025-10-17 | 7.520 | 7.550 | 7.390 | 7.410 | 7.367 | 6,647,383 |
| 2025-10-16 | 7.580 | 7.600 | 7.490 | 7.510 | 7.466 | 5,177,925 |
| 2025-10-15 | 7.590 | 7.620 | 7.510 | 7.560 | 7.516 | 6,762,300 |
| 2025-10-14 | 7.530 | 7.620 | 7.500 | 7.560 | 7.516 | 10,601,322 |
| 2025-10-13 | 7.460 | 7.520 | 7.410 | 7.500 | 7.456 | 8,259,829 |
| 2025-10-10 | 7.530 | 7.580 | 7.480 | 7.560 | 7.516 | 8,078,232 |
| 2025-10-09 | 7.360 | 7.530 | 7.360 | 7.530 | 7.486 | 8,558,909 |
| 2025-09-30 | 7.410 | 7.410 | 7.350 | 7.360 | 7.317 | 5,156,800 |
| 2025-09-29 | 7.360 | 7.440 | 7.280 | 7.430 | 7.387 | 6,917,430 |
| 2025-09-26 | 7.280 | 7.410 | 7.260 | 7.360 | 7.317 | 7,551,309 |
| 2025-09-25 | 7.360 | 7.370 | 7.250 | 7.280 | 7.237 | 6,574,000 |
| 2025-09-24 | 7.330 | 7.370 | 7.300 | 7.360 | 7.317 | 5,101,300 |
| 2025-09-23 | 7.390 | 7.420 | 7.220 | 7.320 | 7.277 | 8,852,248 |
| 2025-09-22 | 7.490 | 7.500 | 7.370 | 7.400 | 7.357 | 6,205,800 |
| 2025-09-19 | 7.540 | 7.600 | 7.470 | 7.520 | 7.439 | 9,041,000 |
| 2025-09-18 | 7.750 | 7.790 | 7.560 | 7.580 | 7.499 | 13,835,607 |
| 2025-09-17 | 7.580 | 7.750 | 7.550 | 7.740 | 7.657 | 11,865,816 |
| 2025-09-16 | 7.630 | 7.650 | 7.530 | 7.580 | 7.499 | 8,210,900 |
| 2025-09-15 | 7.720 | 7.730 | 7.620 | 7.630 | 7.548 | 7,091,000 |
| 2025-09-12 | 7.720 | 7.730 | 7.650 | 7.680 | 7.598 | 6,774,906 |
| 2025-09-11 | 7.710 | 7.730 | 7.650 | 7.720 | 7.637 | 9,445,100 |
| 2025-09-10 | 7.770 | 7.800 | 7.650 | 7.700 | 7.617 | 9,616,800 |
| 2025-09-09 | 7.740 | 7.810 | 7.710 | 7.780 | 7.697 | 12,685,125 |
| 2025-09-08 | 7.690 | 7.780 | 7.670 | 7.740 | 7.657 | 11,547,629 |
| 2025-09-05 | 7.520 | 7.670 | 7.480 | 7.670 | 7.588 | 11,905,342 |
| 2025-09-04 | 7.470 | 7.560 | 7.440 | 7.520 | 7.439 | 9,060,100 |
| 2025-09-03 | 7.570 | 7.610 | 7.450 | 7.460 | 7.380 | 9,070,700 |
| 2025-09-02 | 7.610 | 7.650 | 7.530 | 7.560 | 7.479 | 7,378,529 |
| 2025-09-01 | 7.630 | 7.650 | 7.570 | 7.610 | 7.528 | 7,278,900 |
| 2025-08-29 | 7.650 | 7.710 | 7.610 | 7.630 | 7.548 | 9,434,659 |
| 2025-08-28 | 7.640 | 7.690 | 7.500 | 7.650 | 7.568 | 13,882,102 |
| 2025-08-27 | 7.750 | 7.830 | 7.650 | 7.660 | 7.578 | 14,949,300 |
| 2025-08-26 | 7.710 | 7.810 | 7.670 | 7.750 | 7.667 | 15,109,381 |
| 2025-08-25 | 7.680 | 7.720 | 7.660 | 7.690 | 7.607 | 14,806,300 |
| 2025-08-22 | 7.670 | 7.700 | 7.630 | 7.680 | 7.598 | 8,799,948 |
| 2025-08-21 | 7.610 | 7.680 | 7.600 | 7.680 | 7.598 | 11,308,048 |
| 2025-08-20 | 7.540 | 7.610 | 7.520 | 7.610 | 7.528 | 7,060,950 |
| 2025-08-19 | 7.610 | 7.620 | 7.540 | 7.550 | 7.469 | 7,089,958 |
| 2025-08-18 | 7.600 | 7.620 | 7.570 | 7.610 | 7.528 | 9,682,993 |
| 2025-08-15 | 7.530 | 7.590 | 7.490 | 7.580 | 7.499 | 6,086,300 |
| 2025-08-14 | 7.620 | 7.620 | 7.480 | 7.500 | 7.420 | 8,957,898 |
| 2025-08-13 | 7.610 | 7.630 | 7.590 | 7.610 | 7.528 | 5,254,700 |
| 2025-08-12 | 7.630 | 7.640 | 7.570 | 7.600 | 7.518 | 4,701,900 |
| 2025-08-11 | 7.590 | 7.640 | 7.520 | 7.630 | 7.548 | 6,483,150 |
| 2025-08-08 | 7.590 | 7.650 | 7.570 | 7.590 | 7.509 | 6,329,800 |
| 2025-08-07 | 7.580 | 7.610 | 7.550 | 7.590 | 7.509 | 5,311,289 |
| 2025-08-06 | 7.580 | 7.600 | 7.550 | 7.580 | 7.499 | 4,263,200 |
| 2025-08-05 | 7.570 | 7.600 | 7.550 | 7.580 | 7.499 | 4,615,950 |
| 2025-08-04 | 7.510 | 7.580 | 7.460 | 7.570 | 7.489 | 4,510,200 |
| 2025-08-01 | 7.500 | 7.580 | 7.500 | 7.530 | 7.449 | 4,347,510 |
| 2025-07-31 | 7.670 | 7.680 | 7.480 | 7.490 | 7.410 | 11,264,806 |
| 2025-07-30 | 7.670 | 7.730 | 7.640 | 7.670 | 7.588 | 7,215,427 |
| 2025-07-29 | 7.700 | 7.730 | 7.610 | 7.670 | 7.588 | 8,036,200 |
| 2025-07-28 | 7.750 | 7.780 | 7.690 | 7.710 | 7.627 | 10,448,200 |
| 2025-07-25 | 7.830 | 7.840 | 7.760 | 7.770 | 7.687 | 9,588,200 |
| 2025-07-24 | 7.750 | 7.840 | 7.730 | 7.840 | 7.756 | 10,420,119 |
| 2025-07-23 | 7.910 | 7.910 | 7.760 | 7.770 | 7.687 | 10,423,000 |
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.