Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.060 | 7.130 | 7.010 | 7.030 | 6.941 | 4,294,500 |
| 2025-01-17 | 6.960 | 7.090 | 6.930 | 7.040 | 6.951 | 5,928,399 |
| 2025-01-16 | 6.940 | 7.030 | 6.930 | 6.980 | 6.892 | 5,148,500 |
| 2025-01-15 | 7.020 | 7.030 | 6.900 | 6.940 | 6.852 | 5,932,200 |
| 2025-01-14 | 6.890 | 7.030 | 6.890 | 7.020 | 6.931 | 7,948,399 |
| 2025-01-13 | 6.840 | 6.930 | 6.770 | 6.910 | 6.823 | 5,050,928 |
| 2025-01-10 | 6.950 | 6.960 | 6.820 | 6.820 | 6.734 | 4,842,500 |
| 2025-01-09 | 7.020 | 7.020 | 6.930 | 6.950 | 6.862 | 3,938,528 |
| 2025-01-08 | 7.050 | 7.100 | 6.900 | 7.030 | 6.941 | 6,487,600 |
| 2025-01-07 | 7.100 | 7.110 | 7.020 | 7.060 | 6.971 | 4,444,700 |
| 2025-01-06 | 7.070 | 7.140 | 7.000 | 7.090 | 7.000 | 6,592,700 |
| 2025-01-03 | 7.110 | 7.240 | 7.020 | 7.040 | 6.951 | 6,356,245 |
| 2025-01-02 | 7.430 | 7.450 | 7.040 | 7.120 | 7.030 | 7,005,745 |
| 2024-12-31 | 7.570 | 7.620 | 7.400 | 7.400 | 7.306 | 6,949,700 |
| 2024-12-30 | 7.640 | 7.660 | 7.560 | 7.590 | 7.494 | 4,343,500 |
| 2024-12-27 | 7.530 | 7.660 | 7.510 | 7.650 | 7.553 | 5,959,823 |
| 2024-12-26 | 7.640 | 7.640 | 7.520 | 7.530 | 7.435 | 4,642,752 |
| 2024-12-25 | 7.690 | 7.690 | 7.550 | 7.610 | 7.514 | 4,911,652 |
| 2024-12-24 | 7.630 | 7.780 | 7.600 | 7.690 | 7.593 | 6,151,473 |
| 2024-12-23 | 7.610 | 7.730 | 7.500 | 7.620 | 7.524 | 8,711,940 |
| 2024-12-20 | 7.700 | 7.720 | 7.620 | 7.650 | 7.553 | 4,497,632 |
| 2024-12-19 | 7.780 | 7.800 | 7.640 | 7.680 | 7.583 | 6,217,251 |
| 2024-12-18 | 7.760 | 7.890 | 7.750 | 7.820 | 7.721 | 7,569,821 |
| 2024-12-17 | 7.790 | 7.830 | 7.690 | 7.740 | 7.642 | 7,235,658 |
| 2024-12-16 | 7.770 | 7.840 | 7.740 | 7.790 | 7.691 | 6,590,085 |
| 2024-12-13 | 7.950 | 7.950 | 7.760 | 7.770 | 7.672 | 9,292,100 |
| 2024-12-12 | 7.900 | 7.940 | 7.830 | 7.910 | 7.810 | 7,668,680 |
| 2024-12-11 | 7.860 | 7.950 | 7.850 | 7.900 | 7.800 | 6,908,552 |
| 2024-12-10 | 8.000 | 8.080 | 7.850 | 7.860 | 7.761 | 10,451,644 |
| 2024-12-09 | 7.940 | 7.990 | 7.840 | 7.900 | 7.800 | 6,464,632 |
| 2024-12-06 | 7.800 | 7.950 | 7.770 | 7.950 | 7.849 | 8,275,409 |
| 2024-12-05 | 7.810 | 7.840 | 7.760 | 7.810 | 7.711 | 4,630,800 |
| 2024-12-04 | 7.920 | 7.940 | 7.780 | 7.810 | 7.711 | 7,069,600 |
| 2024-12-03 | 7.890 | 7.920 | 7.780 | 7.910 | 7.810 | 7,765,058 |
| 2024-12-02 | 7.810 | 7.890 | 7.780 | 7.890 | 7.790 | 7,053,800 |
| 2024-11-29 | 7.780 | 7.870 | 7.740 | 7.820 | 7.721 | 6,182,180 |
| 2024-11-28 | 7.740 | 7.830 | 7.700 | 7.780 | 7.682 | 6,926,580 |
| 2024-11-27 | 7.620 | 7.760 | 7.400 | 7.750 | 7.652 | 8,513,600 |
| 2024-11-26 | 7.770 | 7.790 | 7.640 | 7.670 | 7.573 | 5,831,859 |
| 2024-11-25 | 7.730 | 7.830 | 7.700 | 7.800 | 7.701 | 6,410,100 |
| 2024-11-22 | 8.010 | 8.040 | 7.700 | 7.700 | 7.603 | 10,319,900 |
| 2024-11-21 | 8.100 | 8.180 | 7.970 | 8.020 | 7.919 | 9,118,266 |
| 2024-11-20 | 8.130 | 8.130 | 8.040 | 8.110 | 8.007 | 6,484,000 |
| 2024-11-19 | 8.100 | 8.140 | 7.990 | 8.130 | 8.027 | 6,179,963 |
| 2024-11-18 | 8.020 | 8.220 | 8.020 | 8.060 | 7.958 | 8,797,863 |
| 2024-11-15 | 8.100 | 8.180 | 8.010 | 8.020 | 7.919 | 7,806,800 |
| 2024-11-14 | 8.310 | 8.400 | 8.100 | 8.100 | 7.998 | 9,743,466 |
| 2024-11-13 | 8.310 | 8.370 | 8.210 | 8.320 | 8.215 | 7,808,571 |
| 2024-11-12 | 8.400 | 8.520 | 8.290 | 8.340 | 8.235 | 15,669,700 |
| 2024-11-11 | 8.250 | 8.390 | 8.190 | 8.380 | 8.274 | 13,128,275 |
| 2024-11-08 | 8.360 | 8.420 | 8.180 | 8.250 | 8.146 | 13,055,900 |
| 2024-11-07 | 8.080 | 8.330 | 8.060 | 8.320 | 8.215 | 14,674,791 |
| 2024-11-06 | 8.240 | 8.290 | 8.100 | 8.130 | 8.027 | 12,520,513 |
| 2024-11-05 | 8.180 | 8.240 | 8.110 | 8.220 | 8.116 | 11,316,938 |
| 2024-11-04 | 8.060 | 8.170 | 8.020 | 8.170 | 8.067 | 8,380,338 |
| 2024-11-01 | 8.070 | 8.210 | 7.920 | 8.070 | 7.968 | 9,706,900 |
| 2024-10-31 | 8.040 | 8.210 | 8.040 | 8.140 | 8.037 | 9,323,700 |
| 2024-10-30 | 8.090 | 8.150 | 7.960 | 8.040 | 7.938 | 8,731,420 |
| 2024-10-29 | 8.360 | 8.420 | 8.060 | 8.100 | 7.998 | 11,253,600 |
| 2024-10-28 | 8.330 | 8.380 | 8.210 | 8.360 | 8.254 | 9,503,850 |
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.