Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.850 | 7.940 | 7.810 | 7.820 | 7.721 | 22,835,000 |
| 2025-04-22 | 8.180 | 8.260 | 7.820 | 7.910 | 7.810 | 47,283,600 |
| 2025-04-21 | 8.300 | 8.550 | 8.270 | 8.440 | 8.333 | 25,682,115 |
| 2025-04-18 | 8.600 | 8.600 | 8.370 | 8.390 | 8.284 | 29,894,082 |
| 2025-04-17 | 8.450 | 8.890 | 8.310 | 8.700 | 8.590 | 44,345,082 |
| 2025-04-16 | 8.610 | 8.840 | 8.430 | 8.480 | 8.373 | 36,683,475 |
| 2025-04-15 | 8.800 | 8.800 | 8.540 | 8.760 | 8.649 | 49,534,948 |
| 2025-04-14 | 8.220 | 8.960 | 8.200 | 8.870 | 8.758 | 69,614,820 |
| 2025-04-11 | 8.480 | 8.520 | 8.180 | 8.210 | 8.106 | 48,752,462 |
| 2025-04-10 | 8.300 | 8.840 | 8.260 | 8.620 | 8.511 | 65,542,042 |
| 2025-04-09 | 8.850 | 8.860 | 8.150 | 8.590 | 8.481 | 74,608,922 |
| 2025-04-08 | 8.560 | 9.200 | 8.560 | 9.060 | 8.945 | 90,448,771 |
| 2025-04-07 | 8.140 | 9.300 | 8.040 | 8.930 | 8.817 | 105,578,446 |
| 2025-04-03 | 7.670 | 8.500 | 7.660 | 8.500 | 8.393 | 58,330,274 |
| 2025-04-02 | 7.780 | 7.800 | 7.680 | 7.730 | 7.632 | 8,955,600 |
| 2025-04-01 | 7.580 | 7.920 | 7.580 | 7.840 | 7.741 | 16,528,732 |
| 2025-03-31 | 7.530 | 7.710 | 7.500 | 7.560 | 7.464 | 10,135,700 |
| 2025-03-28 | 7.590 | 7.660 | 7.520 | 7.550 | 7.455 | 7,643,933 |
| 2025-03-27 | 7.730 | 7.840 | 7.580 | 7.620 | 7.524 | 14,241,488 |
| 2025-03-26 | 7.950 | 7.950 | 7.770 | 7.810 | 7.711 | 20,690,021 |
| 2025-03-25 | 7.780 | 8.090 | 7.700 | 8.000 | 7.899 | 28,917,369 |
| 2025-03-24 | 7.690 | 7.900 | 7.650 | 7.770 | 7.672 | 15,402,758 |
| 2025-03-21 | 7.650 | 7.750 | 7.630 | 7.680 | 7.583 | 9,550,400 |
| 2025-03-20 | 7.680 | 7.750 | 7.620 | 7.650 | 7.553 | 7,632,226 |
| 2025-03-19 | 7.580 | 7.700 | 7.530 | 7.680 | 7.583 | 10,578,602 |
| 2025-03-18 | 7.620 | 7.640 | 7.530 | 7.580 | 7.484 | 5,754,900 |
| 2025-03-17 | 7.590 | 7.650 | 7.590 | 7.620 | 7.524 | 6,700,371 |
| 2025-03-14 | 7.600 | 7.640 | 7.540 | 7.600 | 7.504 | 9,745,469 |
| 2025-03-13 | 7.560 | 7.600 | 7.500 | 7.600 | 7.504 | 11,886,969 |
| 2025-03-12 | 7.350 | 7.570 | 7.310 | 7.560 | 7.464 | 11,753,438 |
| 2025-03-11 | 7.280 | 7.350 | 7.230 | 7.350 | 7.257 | 5,169,700 |
| 2025-03-10 | 7.290 | 7.360 | 7.270 | 7.300 | 7.208 | 5,002,200 |
| 2025-03-07 | 7.390 | 7.410 | 7.290 | 7.310 | 7.218 | 6,288,992 |
| 2025-03-06 | 7.300 | 7.410 | 7.260 | 7.390 | 7.297 | 7,984,834 |
| 2025-03-05 | 7.390 | 7.410 | 7.240 | 7.280 | 7.188 | 10,013,470 |
| 2025-03-04 | 7.480 | 7.540 | 7.390 | 7.410 | 7.316 | 10,244,328 |
| 2025-03-03 | 7.500 | 7.680 | 7.400 | 7.490 | 7.395 | 16,805,156 |
| 2025-02-28 | 7.830 | 8.100 | 7.530 | 7.550 | 7.455 | 31,221,303 |
| 2025-02-27 | 7.520 | 7.550 | 7.400 | 7.480 | 7.385 | 6,230,560 |
| 2025-02-26 | 7.370 | 7.500 | 7.320 | 7.490 | 7.395 | 8,272,086 |
| 2025-02-25 | 7.340 | 7.400 | 7.290 | 7.360 | 7.267 | 6,123,300 |
| 2025-02-24 | 7.310 | 7.470 | 7.290 | 7.360 | 7.267 | 6,366,700 |
| 2025-02-21 | 7.370 | 7.370 | 7.290 | 7.340 | 7.247 | 6,096,160 |
| 2025-02-20 | 7.400 | 7.440 | 7.270 | 7.310 | 7.218 | 9,488,111 |
| 2025-02-19 | 7.410 | 7.480 | 7.370 | 7.440 | 7.346 | 8,156,500 |
| 2025-02-18 | 7.460 | 7.590 | 7.410 | 7.450 | 7.356 | 11,828,600 |
| 2025-02-17 | 7.360 | 7.490 | 7.290 | 7.450 | 7.356 | 11,682,801 |
| 2025-02-14 | 7.230 | 7.330 | 7.200 | 7.330 | 7.237 | 8,277,690 |
| 2025-02-13 | 7.290 | 7.300 | 7.210 | 7.220 | 7.129 | 6,696,589 |
| 2025-02-12 | 7.210 | 7.300 | 7.170 | 7.290 | 7.198 | 6,125,400 |
| 2025-02-11 | 7.270 | 7.310 | 7.150 | 7.210 | 7.119 | 5,376,500 |
| 2025-02-10 | 7.250 | 7.330 | 7.240 | 7.270 | 7.178 | 5,758,600 |
| 2025-02-07 | 7.130 | 7.280 | 7.090 | 7.250 | 7.158 | 8,933,642 |
| 2025-02-06 | 7.070 | 7.130 | 7.000 | 7.110 | 7.020 | 6,651,456 |
| 2025-02-05 | 7.130 | 7.160 | 7.000 | 7.060 | 6.971 | 6,310,714 |
| 2025-01-27 | 7.000 | 7.180 | 7.000 | 7.100 | 7.010 | 8,343,667 |
| 2025-01-24 | 7.030 | 7.050 | 6.960 | 7.010 | 6.921 | 4,629,500 |
| 2025-01-23 | 7.010 | 7.120 | 6.850 | 7.000 | 6.911 | 5,979,700 |
| 2025-01-22 | 7.000 | 7.060 | 6.960 | 6.990 | 6.902 | 3,825,100 |
| 2025-01-21 | 7.040 | 7.070 | 6.980 | 7.020 | 6.931 | 3,261,434 |
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.