Zhejiang Provincial New Energy Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.060 | 7.790 | 6.950 | 7.790 | 7.790 | 59,746,113 |
| 2026-10-16 | 7.130 | 7.270 | 7.020 | 7.080 | 7.080 | 42,524,631 |
| 2026-10-15 | 7.180 | 7.520 | 7.000 | 7.040 | 7.040 | 57,550,243 |
| 2026-10-14 | 7.340 | 7.630 | 7.280 | 7.350 | 7.350 | 54,887,943 |
| 2026-10-13 | 7.330 | 7.500 | 7.260 | 7.400 | 7.400 | 41,133,285 |
| 2026-10-12 | 7.460 | 7.710 | 7.410 | 7.450 | 7.450 | 50,249,565 |
| 2026-10-09 | 7.700 | 7.700 | 7.380 | 7.580 | 7.580 | 68,490,000 |
| 2026-10-08 | 7.700 | 7.880 | 7.660 | 7.780 | 7.780 | 84,442,278 |
| 2026-09-30 | 8.090 | 8.200 | 7.670 | 7.700 | 7.700 | 125,913,068 |
| 2026-09-29 | 7.680 | 8.170 | 7.630 | 8.170 | 8.170 | 56,578,020 |
| 2026-09-28 | 6.810 | 7.430 | 6.800 | 7.430 | 7.430 | 60,857,691 |
| 2026-09-24 | 6.740 | 6.800 | 6.710 | 6.750 | 6.750 | 10,672,800 |
| 2026-09-23 | 6.940 | 6.950 | 6.760 | 6.770 | 6.770 | 20,773,534 |
| 2026-09-22 | 7.080 | 7.100 | 6.940 | 6.980 | 6.980 | 21,561,820 |
| 2026-09-21 | 7.050 | 7.130 | 7.010 | 7.070 | 7.070 | 16,905,222 |
| 2026-09-18 | 7.030 | 7.190 | 6.990 | 7.080 | 7.060 | 24,915,346 |
| 2026-09-17 | 7.160 | 7.210 | 6.970 | 7.050 | 7.030 | 32,850,409 |
| 2026-09-16 | 7.210 | 7.390 | 7.100 | 7.210 | 7.190 | 33,351,121 |
| 2026-09-15 | 7.230 | 7.420 | 7.010 | 7.230 | 7.210 | 45,168,602 |
| 2026-09-14 | 7.420 | 7.680 | 7.160 | 7.240 | 7.220 | 53,484,446 |
| 2026-09-11 | 7.060 | 7.680 | 6.890 | 7.440 | 7.419 | 86,195,237 |
| 2026-09-10 | 7.000 | 7.140 | 6.920 | 7.050 | 7.030 | 28,773,100 |
| 2026-09-09 | 6.910 | 7.040 | 6.830 | 7.000 | 6.980 | 18,077,382 |
| 2026-09-08 | 6.740 | 6.900 | 6.730 | 6.880 | 6.861 | 15,383,770 |
| 2026-09-07 | 6.720 | 6.770 | 6.700 | 6.740 | 6.721 | 8,856,642 |
| 2026-09-04 | 6.800 | 6.860 | 6.710 | 6.730 | 6.711 | 13,594,315 |
| 2026-09-03 | 6.850 | 6.860 | 6.740 | 6.770 | 6.751 | 10,187,149 |
| 2026-09-02 | 6.860 | 6.860 | 6.770 | 6.820 | 6.801 | 9,142,800 |
| 2026-09-01 | 6.780 | 6.930 | 6.760 | 6.850 | 6.831 | 15,196,312 |
| 2026-08-31 | 6.870 | 6.890 | 6.680 | 6.800 | 6.781 | 15,516,803 |
| 2026-08-28 | 6.860 | 6.890 | 6.830 | 6.870 | 6.851 | 11,287,402 |
| 2026-08-27 | 6.850 | 6.900 | 6.750 | 6.890 | 6.871 | 16,076,555 |
| 2026-08-26 | 6.810 | 6.890 | 6.780 | 6.870 | 6.851 | 15,078,900 |
| 2026-08-25 | 6.760 | 6.840 | 6.700 | 6.830 | 6.811 | 11,937,500 |
| 2026-08-24 | 6.770 | 6.820 | 6.700 | 6.760 | 6.741 | 12,695,470 |
| 2026-08-21 | 6.780 | 6.780 | 6.660 | 6.750 | 6.731 | 13,999,100 |
| 2026-08-20 | 6.770 | 6.830 | 6.760 | 6.780 | 6.761 | 11,534,401 |
| 2026-08-19 | 6.880 | 6.980 | 6.750 | 6.760 | 6.741 | 19,550,100 |
| 2026-08-18 | 7.070 | 7.080 | 6.920 | 6.940 | 6.920 | 21,104,931 |
| 2026-08-17 | 7.040 | 7.100 | 6.990 | 7.090 | 7.070 | 22,262,281 |
| 2026-08-14 | 7.400 | 7.460 | 7.080 | 7.140 | 7.120 | 39,135,060 |
| 2026-08-13 | 7.480 | 7.580 | 7.400 | 7.430 | 7.409 | 34,278,951 |
| 2026-08-12 | 7.480 | 7.560 | 7.330 | 7.500 | 7.479 | 28,708,826 |
| 2026-08-11 | 7.510 | 7.650 | 7.480 | 7.550 | 7.529 | 35,469,635 |
| 2026-08-10 | 7.360 | 7.850 | 7.320 | 7.650 | 7.628 | 52,418,734 |
| 2026-08-07 | 7.370 | 7.380 | 7.220 | 7.340 | 7.319 | 24,246,286 |
| 2026-08-06 | 7.410 | 7.410 | 7.240 | 7.360 | 7.339 | 25,885,090 |
| 2026-08-05 | 7.500 | 7.510 | 7.330 | 7.450 | 7.429 | 28,150,835 |
| 2026-08-04 | 7.590 | 7.650 | 7.460 | 7.500 | 7.479 | 29,226,243 |
| 2026-08-03 | 7.400 | 7.570 | 7.350 | 7.560 | 7.539 | 28,654,400 |
| 2026-07-31 | 7.230 | 7.420 | 7.120 | 7.340 | 7.319 | 28,537,523 |
| 2026-07-30 | 7.390 | 7.450 | 7.140 | 7.240 | 7.220 | 30,508,135 |
| 2026-07-29 | 7.220 | 7.390 | 7.090 | 7.370 | 7.349 | 32,715,265 |
| 2026-07-28 | 7.300 | 7.380 | 7.150 | 7.220 | 7.200 | 29,335,886 |
| 2026-07-27 | 6.960 | 7.420 | 6.950 | 7.380 | 7.359 | 42,518,106 |
| 2026-07-24 | 7.600 | 7.620 | 7.080 | 7.100 | 7.080 | 54,346,055 |
| 2026-07-23 | 7.700 | 8.090 | 7.620 | 7.790 | 7.768 | 67,172,336 |
| 2026-07-22 | 7.300 | 8.110 | 7.270 | 7.940 | 7.918 | 82,599,079 |
| 2026-07-21 | 7.600 | 7.650 | 7.170 | 7.450 | 7.429 | 77,882,263 |
| 2026-07-20 | 7.100 | 7.780 | 6.800 | 7.780 | 7.758 | 95,814,836 |
Page 1 of 3 · 121 trading daysOlder →
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.