Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.780 | 7.840 | 7.740 | 7.840 | 7.756 | 11,637,570 |
| 2025-07-21 | 7.710 | 7.790 | 7.700 | 7.780 | 7.697 | 9,602,863 |
| 2025-07-18 | 7.730 | 7.730 | 7.650 | 7.720 | 7.637 | 7,128,170 |
| 2025-07-17 | 7.670 | 7.750 | 7.640 | 7.720 | 7.637 | 9,105,000 |
| 2025-07-16 | 7.670 | 7.710 | 7.630 | 7.650 | 7.568 | 7,042,749 |
| 2025-07-15 | 7.880 | 7.880 | 7.630 | 7.650 | 7.568 | 13,684,700 |
| 2025-07-14 | 7.760 | 7.940 | 7.740 | 7.850 | 7.766 | 16,682,493 |
| 2025-07-11 | 7.830 | 7.830 | 7.720 | 7.750 | 7.667 | 11,473,848 |
| 2025-07-10 | 7.790 | 7.870 | 7.750 | 7.800 | 7.716 | 10,137,197 |
| 2025-07-09 | 7.780 | 7.860 | 7.720 | 7.800 | 7.716 | 14,386,467 |
| 2025-07-08 | 7.900 | 7.900 | 7.710 | 7.780 | 7.697 | 17,502,348 |
| 2025-07-07 | 7.750 | 7.850 | 7.670 | 7.850 | 7.766 | 24,137,300 |
| 2025-07-04 | 7.580 | 7.740 | 7.550 | 7.640 | 7.558 | 13,150,010 |
| 2025-07-03 | 7.600 | 7.620 | 7.530 | 7.570 | 7.489 | 6,592,800 |
| 2025-07-02 | 7.610 | 7.640 | 7.560 | 7.600 | 7.518 | 6,483,460 |
| 2025-07-01 | 7.550 | 7.640 | 7.530 | 7.610 | 7.528 | 11,887,899 |
| 2025-06-30 | 7.570 | 7.630 | 7.550 | 7.560 | 7.479 | 8,118,114 |
| 2025-06-27 | 7.540 | 7.600 | 7.520 | 7.560 | 7.479 | 6,529,763 |
| 2025-06-26 | 7.550 | 7.560 | 7.510 | 7.530 | 7.449 | 5,875,799 |
| 2025-06-25 | 7.470 | 7.570 | 7.440 | 7.550 | 7.469 | 8,908,500 |
| 2025-06-24 | 7.400 | 7.470 | 7.390 | 7.470 | 7.390 | 5,898,800 |
| 2025-06-23 | 7.330 | 7.410 | 7.250 | 7.390 | 7.311 | 5,253,100 |
| 2025-06-20 | 7.360 | 7.410 | 7.350 | 7.350 | 7.271 | 4,821,099 |
| 2025-06-19 | 7.490 | 7.500 | 7.350 | 7.370 | 7.291 | 9,136,025 |
| 2025-06-18 | 7.570 | 7.600 | 7.480 | 7.490 | 7.410 | 7,070,700 |
| 2025-06-17 | 7.580 | 7.590 | 7.520 | 7.580 | 7.499 | 5,169,600 |
| 2025-06-16 | 7.560 | 7.600 | 7.510 | 7.600 | 7.518 | 7,303,700 |
| 2025-06-13 | 7.590 | 7.680 | 7.510 | 7.550 | 7.469 | 9,912,800 |
| 2025-06-12 | 7.740 | 7.760 | 7.580 | 7.610 | 7.528 | 10,491,800 |
| 2025-06-11 | 7.740 | 7.800 | 7.660 | 7.750 | 7.652 | 8,518,600 |
| 2025-06-10 | 7.810 | 7.850 | 7.730 | 7.760 | 7.662 | 13,291,173 |
| 2025-06-09 | 7.810 | 7.820 | 7.760 | 7.810 | 7.711 | 8,276,000 |
| 2025-06-06 | 7.810 | 7.830 | 7.730 | 7.800 | 7.701 | 7,961,300 |
| 2025-06-05 | 7.880 | 7.900 | 7.730 | 7.770 | 7.672 | 12,528,500 |
| 2025-06-04 | 7.860 | 7.900 | 7.790 | 7.830 | 7.731 | 10,639,300 |
| 2025-06-03 | 7.780 | 7.890 | 7.730 | 7.890 | 7.790 | 14,131,100 |
| 2025-05-30 | 7.970 | 8.070 | 7.820 | 7.830 | 7.731 | 18,069,560 |
| 2025-05-29 | 8.110 | 8.180 | 7.900 | 8.030 | 7.928 | 30,012,002 |
| 2025-05-28 | 7.740 | 8.410 | 7.700 | 8.110 | 8.007 | 45,514,739 |
| 2025-05-27 | 7.530 | 7.900 | 7.530 | 7.800 | 7.701 | 30,682,820 |
| 2025-05-26 | 7.380 | 7.470 | 7.360 | 7.470 | 7.376 | 6,716,900 |
| 2025-05-23 | 7.530 | 7.550 | 7.390 | 7.400 | 7.306 | 15,055,669 |
| 2025-05-22 | 7.800 | 7.800 | 7.610 | 7.620 | 7.524 | 16,398,932 |
| 2025-05-21 | 7.820 | 7.980 | 7.780 | 7.830 | 7.731 | 22,410,821 |
| 2025-05-20 | 7.610 | 7.870 | 7.600 | 7.830 | 7.731 | 23,451,548 |
| 2025-05-19 | 7.600 | 7.660 | 7.590 | 7.650 | 7.553 | 7,694,062 |
| 2025-05-16 | 7.650 | 7.730 | 7.620 | 7.630 | 7.534 | 8,829,348 |
| 2025-05-15 | 7.700 | 7.750 | 7.630 | 7.630 | 7.534 | 12,299,892 |
| 2025-05-14 | 7.680 | 7.760 | 7.570 | 7.750 | 7.652 | 16,945,862 |
| 2025-05-13 | 7.700 | 7.720 | 7.620 | 7.680 | 7.583 | 13,808,700 |
| 2025-05-12 | 7.730 | 7.750 | 7.620 | 7.670 | 7.573 | 14,836,941 |
| 2025-05-09 | 7.750 | 7.810 | 7.680 | 7.720 | 7.622 | 13,363,296 |
| 2025-05-08 | 7.690 | 7.800 | 7.650 | 7.750 | 7.652 | 14,392,233 |
| 2025-05-07 | 7.720 | 7.770 | 7.630 | 7.690 | 7.593 | 14,407,900 |
| 2025-05-06 | 7.600 | 7.690 | 7.500 | 7.660 | 7.563 | 15,107,419 |
| 2025-04-30 | 7.530 | 7.600 | 7.490 | 7.520 | 7.425 | 11,492,620 |
| 2025-04-29 | 7.820 | 7.820 | 7.480 | 7.560 | 7.464 | 22,910,700 |
| 2025-04-28 | 8.190 | 8.200 | 7.820 | 7.840 | 7.741 | 26,218,448 |
| 2025-04-25 | 7.950 | 8.240 | 7.820 | 8.150 | 8.047 | 36,628,513 |
| 2025-04-24 | 7.820 | 8.030 | 7.810 | 7.920 | 7.820 | 26,123,700 |
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.