Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.890 | 7.930 | 7.630 | 7.650 | 7.650 | 9,364,201 |
| 2024-07-23 | 8.130 | 8.150 | 7.900 | 7.900 | 7.900 | 7,044,500 |
| 2024-07-22 | 8.000 | 8.170 | 8.000 | 8.130 | 8.130 | 7,505,576 |
| 2024-07-19 | 7.950 | 8.080 | 7.880 | 7.990 | 7.990 | 6,765,815 |
| 2024-07-18 | 8.030 | 8.030 | 7.830 | 8.000 | 8.000 | 7,747,200 |
| 2024-07-17 | 8.040 | 8.270 | 8.020 | 8.080 | 8.080 | 9,186,879 |
| 2024-07-16 | 8.030 | 8.060 | 7.910 | 8.020 | 8.020 | 5,792,273 |
| 2024-07-15 | 8.270 | 8.270 | 8.020 | 8.030 | 8.030 | 8,040,000 |
| 2024-07-12 | 8.220 | 8.350 | 8.200 | 8.230 | 8.230 | 8,308,300 |
| 2024-07-11 | 8.200 | 8.300 | 8.100 | 8.250 | 8.250 | 12,329,300 |
| 2024-07-10 | 8.170 | 8.290 | 8.020 | 8.040 | 8.040 | 11,031,535 |
| 2024-07-09 | 8.070 | 8.200 | 7.890 | 8.180 | 8.180 | 11,907,960 |
| 2024-07-08 | 8.340 | 8.340 | 7.990 | 8.080 | 8.080 | 10,746,500 |
| 2024-07-05 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2024-07-04 | 8.400 | 8.550 | 8.050 | 8.070 | 8.070 | 18,313,040 |
| 2024-07-03 | 8.890 | 8.890 | 8.600 | 8.600 | 8.600 | 10,921,321 |
| 2024-07-02 | 8.860 | 8.970 | 8.670 | 8.890 | 8.890 | 10,117,347 |
| 2024-07-01 | 8.800 | 8.950 | 8.780 | 8.910 | 8.910 | 9,918,200 |
| 2024-06-28 | 8.700 | 8.990 | 8.600 | 8.800 | 8.800 | 14,260,259 |
| 2024-06-27 | 9.110 | 9.130 | 8.790 | 8.790 | 8.790 | 13,832,949 |
| 2024-06-26 | 8.880 | 9.230 | 8.830 | 9.180 | 9.180 | 18,876,415 |
| 2024-06-25 | 8.720 | 9.020 | 8.500 | 8.970 | 8.970 | 20,252,859 |
| 2024-06-24 | 8.870 | 9.020 | 8.700 | 8.720 | 8.720 | 17,253,777 |
| 2024-06-21 | 9.090 | 9.280 | 9.030 | 9.050 | 9.050 | 15,340,494 |
| 2024-06-20 | 9.580 | 9.660 | 9.100 | 9.120 | 9.120 | 29,013,515 |
| 2024-06-19 | 10.100 | 10.180 | 9.620 | 9.670 | 9.670 | 34,701,600 |
| 2024-06-18 | 10.040 | 10.270 | 10.030 | 10.220 | 10.220 | 27,366,279 |
| 2024-06-17 | 10.510 | 10.610 | 10.010 | 10.160 | 10.160 | 36,765,018 |
| 2024-06-14 | 10.550 | 11.060 | 10.410 | 10.700 | 10.700 | 30,334,594 |
| 2024-06-13 | 10.930 | 11.250 | 10.500 | 10.750 | 10.750 | 39,045,218 |
| 2024-06-12 | 10.910 | 11.080 | 10.780 | 11.020 | 11.020 | 40,810,161 |
| 2024-06-11 | 10.440 | 11.500 | 10.080 | 11.220 | 11.220 | 54,257,369 |
| 2024-06-07 | 10.410 | 11.380 | 10.260 | 10.580 | 10.580 | 63,955,532 |
| 2024-06-06 | 9.750 | 10.600 | 9.610 | 10.400 | 10.400 | 50,952,838 |
| 2024-06-05 | 10.030 | 10.190 | 9.760 | 9.810 | 9.810 | 26,374,138 |
| 2024-06-04 | 10.070 | 10.590 | 9.680 | 10.300 | 10.300 | 43,037,187 |
| 2024-06-03 | 9.580 | 10.420 | 9.370 | 10.300 | 10.300 | 54,288,250 |
| 2024-05-31 | 9.870 | 9.950 | 9.520 | 9.620 | 9.620 | 33,253,852 |
| 2024-05-30 | 10.400 | 10.610 | 9.800 | 9.820 | 9.820 | 61,662,851 |
| 2024-05-29 | 9.890 | 10.960 | 9.700 | 10.730 | 10.730 | 80,698,175 |
| 2024-05-28 | 8.940 | 9.960 | 8.870 | 9.960 | 9.960 | 51,094,728 |
| 2024-05-27 | 9.350 | 9.440 | 8.940 | 9.050 | 9.050 | 39,085,933 |
| 2024-05-24 | 8.350 | 9.220 | 8.350 | 9.220 | 9.220 | 29,168,182 |
| 2024-05-23 | 8.660 | 8.700 | 8.330 | 8.380 | 8.380 | 11,237,284 |
| 2024-05-22 | 8.460 | 8.750 | 8.440 | 8.730 | 8.730 | 14,680,256 |
| 2024-05-21 | 8.900 | 8.980 | 8.350 | 8.470 | 8.470 | 14,466,092 |
| 2024-05-20 | 8.880 | 9.020 | 8.860 | 8.910 | 8.910 | 6,577,950 |
| 2024-05-17 | 8.880 | 8.930 | 8.790 | 8.870 | 8.870 | 5,729,300 |
| 2024-05-16 | 9.050 | 9.110 | 8.950 | 8.960 | 8.960 | 5,058,840 |
| 2024-05-15 | 9.240 | 9.290 | 9.020 | 9.040 | 9.040 | 7,769,550 |
| 2024-05-14 | 9.170 | 9.400 | 9.170 | 9.270 | 9.270 | 7,414,560 |
| 2024-05-13 | 9.300 | 9.390 | 9.140 | 9.240 | 9.240 | 7,896,200 |
| 2024-05-10 | 9.340 | 9.440 | 9.180 | 9.350 | 9.350 | 9,415,078 |
| 2024-05-09 | 9.100 | 9.380 | 9.080 | 9.300 | 9.300 | 6,827,286 |
| 2024-05-08 | 9.190 | 9.400 | 9.120 | 9.130 | 9.130 | 8,016,970 |
| 2024-05-07 | 9.140 | 9.190 | 9.070 | 9.180 | 9.180 | 4,715,450 |
| 2024-05-06 | 9.240 | 9.250 | 9.110 | 9.150 | 9.150 | 5,769,250 |
| 2024-04-30 | 9.080 | 9.190 | 8.970 | 9.060 | 9.060 | 5,039,410 |
| 2024-04-29 | 8.820 | 9.160 | 8.820 | 9.140 | 9.140 | 6,680,985 |
| 2024-04-26 | 8.690 | 8.900 | 8.580 | 8.860 | 8.860 | 7,096,317 |
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.