Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.230 | 8.380 | 8.180 | 8.320 | 8.215 | 7,473,455 |
| 2024-10-24 | 8.300 | 8.320 | 8.120 | 8.230 | 8.126 | 7,378,390 |
| 2024-10-23 | 8.240 | 8.470 | 8.170 | 8.350 | 8.244 | 14,733,147 |
| 2024-10-22 | 8.000 | 8.170 | 7.990 | 8.170 | 8.067 | 8,778,441 |
| 2024-10-21 | 8.180 | 8.180 | 7.990 | 8.040 | 7.938 | 10,144,634 |
| 2024-10-18 | 7.920 | 8.260 | 7.840 | 8.020 | 7.919 | 15,808,600 |
| 2024-10-17 | 8.070 | 8.130 | 7.920 | 7.920 | 7.820 | 7,662,091 |
| 2024-10-16 | 7.950 | 8.120 | 7.930 | 8.070 | 7.968 | 7,093,343 |
| 2024-10-15 | 8.070 | 8.200 | 7.960 | 7.970 | 7.869 | 7,908,876 |
| 2024-10-14 | 8.060 | 8.140 | 7.960 | 8.100 | 7.998 | 9,745,732 |
| 2024-10-11 | 8.150 | 8.250 | 7.980 | 8.060 | 7.958 | 11,344,400 |
| 2024-10-10 | 8.090 | 8.380 | 8.070 | 8.150 | 8.047 | 13,523,825 |
| 2024-10-09 | 8.690 | 8.690 | 7.930 | 8.070 | 7.968 | 21,953,767 |
| 2024-10-08 | 9.140 | 9.140 | 8.370 | 8.690 | 8.580 | 28,685,673 |
| 2024-09-30 | 7.820 | 8.310 | 7.820 | 8.310 | 8.205 | 24,275,899 |
| 2024-09-27 | 7.360 | 7.580 | 7.310 | 7.550 | 7.455 | 7,758,206 |
| 2024-09-26 | 7.070 | 7.270 | 7.040 | 7.270 | 7.178 | 8,015,928 |
| 2024-09-25 | 7.100 | 7.220 | 7.040 | 7.070 | 6.981 | 8,967,215 |
| 2024-09-24 | 6.800 | 7.070 | 6.750 | 7.070 | 6.981 | 7,967,239 |
| 2024-09-23 | 6.670 | 6.770 | 6.660 | 6.720 | 6.635 | 3,128,200 |
| 2024-09-20 | 6.810 | 6.870 | 6.750 | 6.760 | 6.619 | 5,218,400 |
| 2024-09-19 | 6.640 | 6.890 | 6.630 | 6.870 | 6.727 | 5,443,700 |
| 2024-09-18 | 6.730 | 6.730 | 6.520 | 6.640 | 6.502 | 4,870,170 |
| 2024-09-13 | 6.700 | 6.770 | 6.660 | 6.670 | 6.531 | 2,803,700 |
| 2024-09-12 | 6.700 | 6.800 | 6.650 | 6.710 | 6.570 | 3,296,500 |
| 2024-09-11 | 6.710 | 6.820 | 6.660 | 6.700 | 6.560 | 3,460,100 |
| 2024-09-10 | 6.890 | 6.900 | 6.670 | 6.770 | 6.629 | 4,497,145 |
| 2024-09-09 | 6.830 | 6.910 | 6.800 | 6.850 | 6.707 | 4,024,500 |
| 2024-09-06 | 7.010 | 7.050 | 6.830 | 6.860 | 6.717 | 3,380,400 |
| 2024-09-05 | 7.070 | 7.100 | 6.960 | 7.000 | 6.854 | 2,808,300 |
| 2024-09-04 | 7.030 | 7.090 | 6.930 | 7.040 | 6.893 | 3,732,900 |
| 2024-09-03 | 7.070 | 7.130 | 7.000 | 7.040 | 6.893 | 4,448,000 |
| 2024-09-02 | 7.030 | 7.130 | 7.010 | 7.050 | 6.903 | 7,571,200 |
| 2024-08-30 | 6.910 | 7.080 | 6.910 | 6.990 | 6.844 | 5,253,000 |
| 2024-08-29 | 6.910 | 6.960 | 6.830 | 6.930 | 6.786 | 3,714,400 |
| 2024-08-28 | 6.800 | 6.950 | 6.750 | 6.910 | 6.766 | 5,281,819 |
| 2024-08-27 | 6.810 | 6.860 | 6.750 | 6.810 | 6.668 | 4,766,813 |
| 2024-08-26 | 6.730 | 6.800 | 6.710 | 6.760 | 6.619 | 3,233,500 |
| 2024-08-23 | 6.770 | 6.780 | 6.700 | 6.750 | 6.609 | 3,029,690 |
| 2024-08-22 | 6.840 | 6.860 | 6.730 | 6.760 | 6.619 | 3,028,645 |
| 2024-08-21 | 6.850 | 6.880 | 6.770 | 6.800 | 6.658 | 2,941,154 |
| 2024-08-20 | 7.010 | 7.020 | 6.800 | 6.850 | 6.707 | 5,129,200 |
| 2024-08-19 | 7.010 | 7.100 | 6.980 | 7.000 | 6.854 | 3,937,447 |
| 2024-08-16 | 7.120 | 7.130 | 7.000 | 7.030 | 6.884 | 5,026,500 |
| 2024-08-15 | 7.070 | 7.140 | 6.960 | 7.100 | 6.952 | 5,066,900 |
| 2024-08-14 | 7.080 | 7.130 | 7.020 | 7.030 | 6.884 | 3,248,100 |
| 2024-08-13 | 7.040 | 7.110 | 6.970 | 7.080 | 6.933 | 3,853,152 |
| 2024-08-12 | 7.100 | 7.130 | 7.020 | 7.050 | 6.903 | 3,770,000 |
| 2024-08-09 | 7.160 | 7.180 | 7.070 | 7.070 | 6.923 | 3,900,800 |
| 2024-08-08 | 7.200 | 7.200 | 7.080 | 7.120 | 6.972 | 5,274,450 |
| 2024-08-07 | 7.230 | 7.270 | 7.090 | 7.200 | 7.050 | 5,109,800 |
| 2024-08-06 | 7.130 | 7.220 | 7.080 | 7.150 | 7.001 | 4,988,239 |
| 2024-08-05 | 7.190 | 7.280 | 7.070 | 7.090 | 6.942 | 6,129,800 |
| 2024-08-02 | 7.270 | 7.320 | 7.180 | 7.190 | 7.040 | 3,830,900 |
| 2024-08-01 | 7.320 | 7.390 | 7.280 | 7.300 | 7.148 | 4,921,400 |
| 2024-07-31 | 7.110 | 7.330 | 7.070 | 7.330 | 7.177 | 7,046,600 |
| 2024-07-30 | 7.240 | 7.240 | 7.110 | 7.140 | 6.991 | 4,716,700 |
| 2024-07-29 | 7.290 | 7.290 | 7.170 | 7.250 | 7.099 | 3,430,485 |
| 2024-07-26 | 7.200 | 7.300 | 7.160 | 7.260 | 7.109 | 5,093,959 |
| 2024-07-25 | 7.060 | 7.270 | 7.020 | 7.180 | 7.030 | 5,922,800 |
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.