Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.620 | 10.780 | 9.520 | 10.150 | 10.150 | 74,799,701 |
| 2026-10-16 | 9.280 | 10.000 | 9.080 | 9.800 | 9.800 | 50,456,302 |
| 2026-10-15 | 8.960 | 9.430 | 8.910 | 9.230 | 9.230 | 26,202,286 |
| 2026-10-14 | 9.090 | 9.300 | 8.960 | 9.220 | 9.220 | 25,657,626 |
| 2026-10-13 | 8.620 | 9.280 | 8.560 | 9.260 | 9.260 | 38,050,456 |
| 2026-10-12 | 8.630 | 9.490 | 8.480 | 8.930 | 8.930 | 32,863,310 |
| 2026-10-09 | 8.640 | 8.740 | 8.460 | 8.630 | 8.630 | 18,576,272 |
| 2026-10-08 | 8.510 | 8.800 | 8.400 | 8.800 | 8.800 | 24,292,147 |
| 2026-09-30 | 8.860 | 8.900 | 8.430 | 8.500 | 8.500 | 22,357,410 |
| 2026-09-29 | 8.760 | 8.890 | 8.540 | 8.830 | 8.830 | 26,947,438 |
| 2026-09-28 | 8.500 | 9.080 | 8.500 | 8.940 | 8.940 | 45,550,950 |
| 2026-09-24 | 8.130 | 8.860 | 8.020 | 8.680 | 8.680 | 40,951,096 |
| 2026-09-23 | 8.450 | 8.450 | 8.160 | 8.190 | 8.190 | 23,572,303 |
| 2026-09-22 | 8.160 | 8.620 | 8.080 | 8.530 | 8.530 | 38,137,815 |
| 2026-09-21 | 8.100 | 8.300 | 8.070 | 8.180 | 8.180 | 17,658,134 |
| 2026-09-18 | 7.870 | 8.480 | 7.870 | 8.180 | 8.180 | 27,672,456 |
| 2026-09-17 | 8.060 | 8.060 | 7.680 | 7.910 | 7.910 | 29,083,078 |
| 2026-09-16 | 8.070 | 8.370 | 8.010 | 8.120 | 8.120 | 30,066,987 |
| 2026-09-15 | 8.570 | 8.580 | 8.050 | 8.070 | 8.070 | 37,862,327 |
| 2026-09-14 | 8.710 | 8.870 | 8.330 | 8.420 | 8.420 | 45,242,619 |
| 2026-09-11 | 8.600 | 9.220 | 8.450 | 8.610 | 8.610 | 72,213,410 |
| 2026-09-10 | 7.600 | 8.380 | 7.580 | 8.380 | 8.380 | 30,956,336 |
| 2026-09-09 | 7.790 | 7.800 | 7.600 | 7.620 | 7.620 | 12,780,354 |
| 2026-09-08 | 7.770 | 7.800 | 7.660 | 7.800 | 7.800 | 12,071,339 |
| 2026-09-07 | 7.980 | 8.000 | 7.730 | 7.770 | 7.770 | 14,148,797 |
| 2026-09-04 | 8.080 | 8.180 | 7.850 | 7.930 | 7.930 | 21,947,605 |
| 2026-09-03 | 7.780 | 8.100 | 7.690 | 8.090 | 8.090 | 32,368,229 |
| 2026-09-02 | 7.760 | 7.880 | 7.720 | 7.760 | 7.760 | 14,500,777 |
| 2026-09-01 | 7.560 | 7.950 | 7.560 | 7.880 | 7.880 | 26,169,258 |
| 2026-08-31 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 13,088,369 |
| 2026-08-28 | 7.770 | 7.780 | 7.580 | 7.620 | 7.620 | 22,728,760 |
| 2026-08-27 | 7.810 | 7.880 | 7.700 | 7.880 | 7.880 | 32,685,052 |
| 2026-08-26 | 7.640 | 8.220 | 7.580 | 8.080 | 8.080 | 47,828,384 |
| 2026-08-25 | 7.750 | 8.010 | 7.540 | 7.620 | 7.620 | 43,672,189 |
| 2026-08-24 | 7.050 | 7.740 | 7.050 | 7.740 | 7.740 | 32,709,879 |
| 2026-08-21 | 6.930 | 7.050 | 6.880 | 7.040 | 7.040 | 4,238,683 |
| 2026-08-20 | 6.950 | 7.010 | 6.890 | 6.990 | 6.990 | 5,177,102 |
| 2026-08-19 | 7.070 | 7.100 | 6.850 | 6.870 | 6.870 | 6,110,706 |
| 2026-08-18 | 7.140 | 7.140 | 7.030 | 7.100 | 7.100 | 4,237,984 |
| 2026-08-17 | 7.100 | 7.140 | 6.980 | 7.120 | 7.120 | 4,297,899 |
| 2026-08-14 | 7.160 | 7.170 | 6.980 | 7.070 | 7.070 | 7,503,006 |
| 2026-08-13 | 7.300 | 7.310 | 7.170 | 7.170 | 7.170 | 6,762,014 |
| 2026-08-12 | 7.250 | 7.330 | 7.200 | 7.310 | 7.310 | 6,079,735 |
| 2026-08-11 | 7.280 | 7.320 | 7.170 | 7.270 | 7.270 | 5,409,300 |
| 2026-08-10 | 7.200 | 7.340 | 7.140 | 7.320 | 7.320 | 8,284,743 |
| 2026-08-07 | 7.210 | 7.230 | 7.070 | 7.200 | 7.200 | 7,343,761 |
| 2026-08-06 | 7.330 | 7.330 | 7.070 | 7.190 | 7.190 | 8,827,449 |
| 2026-08-05 | 7.310 | 7.360 | 7.220 | 7.300 | 7.300 | 8,786,667 |
| 2026-08-04 | 7.450 | 7.450 | 7.270 | 7.310 | 7.310 | 9,060,452 |
| 2026-08-03 | 7.210 | 7.400 | 7.170 | 7.400 | 7.400 | 7,986,362 |
| 2026-07-31 | 7.180 | 7.220 | 7.100 | 7.190 | 7.190 | 7,942,477 |
| 2026-07-30 | 7.140 | 7.270 | 7.080 | 7.100 | 7.100 | 8,596,488 |
| 2026-07-29 | 6.980 | 7.130 | 6.910 | 7.120 | 7.120 | 8,612,900 |
| 2026-07-28 | 6.940 | 7.030 | 6.900 | 6.980 | 6.980 | 6,270,700 |
| 2026-07-27 | 6.800 | 6.980 | 6.750 | 6.980 | 6.980 | 7,474,355 |
| 2026-07-24 | 7.150 | 7.200 | 6.860 | 6.870 | 6.870 | 13,643,353 |
| 2026-07-23 | 6.930 | 7.280 | 6.830 | 7.250 | 7.250 | 18,542,085 |
| 2026-07-22 | 6.780 | 6.940 | 6.730 | 6.880 | 6.880 | 9,283,372 |
| 2026-07-21 | 6.990 | 6.990 | 6.710 | 6.850 | 6.850 | 14,315,436 |
| 2026-07-20 | 6.720 | 7.010 | 6.720 | 7.010 | 7.010 | 15,687,342 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 0.1200 CNY |
| 2022-05-30 | 0.0700 CNY |
| 2021-05-24 | 0.0500 CNY |
| 2019-05-31 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.