Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.630	8.730	8.560	8.590	8.590	4,398,710
2024-04-24	8.530	8.670	8.520	8.660	8.660	4,641,025
2024-04-23	8.530	8.650	8.450	8.530	8.530	4,096,586
2024-04-22	8.450	8.630	8.330	8.460	8.460	4,237,360
2024-04-19	8.560	8.640	8.440	8.470	8.470	4,154,081
2024-04-18	8.760	8.760	8.540	8.620	8.620	4,745,100
2024-04-17	8.310	8.730	8.270	8.720	8.720	6,366,673
2024-04-16	8.670	8.710	8.210	8.250	8.250	7,189,650
2024-04-15	8.930	9.100	8.580	8.730	8.730	6,638,300
2024-04-12	9.170	9.210	8.930	8.940	8.940	5,083,500
2024-04-11	9.010	9.270	8.960	9.170	9.170	4,872,800
2024-04-10	9.300	9.320	9.010	9.070	9.070	5,077,077
2024-04-09	9.010	9.320	9.010	9.300	9.300	6,276,942
2024-04-08	9.320	9.320	8.980	9.010	9.010	6,688,900
2024-04-03	9.540	9.550	9.260	9.350	9.350	5,199,500
2024-04-02	9.650	9.660	9.440	9.520	9.520	5,675,206
2024-04-01	9.510	9.620	9.440	9.620	9.620	5,915,000
2024-03-29	9.460	9.560	9.350	9.430	9.430	2,362,400
2024-03-28	9.390	9.640	9.330	9.430	9.430	5,590,629
2024-03-27	9.640	9.730	9.300	9.300	9.300	5,108,929
2024-03-26	9.560	9.730	9.450	9.680	9.680	5,043,719
2024-03-25	9.920	9.940	9.610	9.620	9.620	4,748,652
2024-03-22	10.090	10.130	9.840	9.900	9.900	6,213,042
2024-03-21	10.280	10.280	10.000	10.100	10.100	5,348,912
2024-03-20	10.100	10.180	10.090	10.180	10.180	4,572,300
2024-03-19	10.260	10.350	10.060	10.090	10.090	7,703,565
2024-03-18	10.100	10.290	10.070	10.290	10.290	8,232,328
2024-03-15	9.900	10.050	9.870	10.050	10.050	4,928,269
2024-03-14	10.090	10.120	9.840	9.960	9.960	6,846,000
2024-03-13	9.980	10.130	9.930	10.080	10.080	6,227,141
2024-03-12	10.090	10.120	9.910	10.040	10.040	9,561,413
2024-03-11	9.800	10.310	9.730	10.120	10.120	17,366,699
2024-03-08	9.570	9.710	9.470	9.660	9.660	4,908,051
2024-03-07	9.760	9.830	9.500	9.510	9.510	5,352,120
2024-03-06	9.540	9.940	9.450	9.730	9.730	6,068,348
2024-03-05	9.660	9.680	9.440	9.540	9.540	4,979,899
2024-03-04	9.700	9.830	9.510	9.700	9.700	5,540,600
2024-03-01	9.630	9.770	9.530	9.720	9.720	7,090,300
2024-02-29	9.380	9.660	9.220	9.640	9.640	7,392,275
2024-02-28	9.960	10.260	9.380	9.390	9.390	10,080,627
2024-02-27	9.700	9.940	9.560	9.930	9.930	5,724,821
2024-02-26	9.610	9.960	9.530	9.710	9.710	8,819,102
2024-02-23	9.370	9.580	9.340	9.540	9.540	7,023,700
2024-02-22	9.190	9.400	9.130	9.310	9.310	7,624,200
2024-02-21	8.860	9.460	8.780	9.190	9.190	10,219,900
2024-02-20	9.000	9.000	8.750	8.930	8.930	6,683,401
2024-02-19	9.010	9.250	8.710	9.050	9.050	14,941,682
2024-02-08	8.060	8.900	8.060	8.900	8.900	6,840,342
2024-02-07	7.700	8.180	7.600	8.090	8.090	11,151,483
2024-02-06	7.010	7.880	6.820	7.650	7.650	11,288,786
2024-02-05	8.240	8.240	7.520	7.520	7.520	11,728,033
2024-02-02	8.950	9.050	8.060	8.350	8.350	9,365,450
2024-02-01	9.000	9.200	8.810	8.960	8.960	5,176,551
2024-01-31	9.400	9.660	8.960	9.000	9.000	6,010,601
2024-01-30	9.790	9.790	9.400	9.430	9.430	4,669,301
2024-01-29	10.200	10.300	9.750	9.770	9.770	5,521,669
2024-01-26	10.430	10.470	10.150	10.220	10.220	5,448,673
2024-01-25	10.120	10.450	10.000	10.450	10.450	6,231,307
2024-01-24	10.110	10.240	9.700	10.130	10.130	5,834,740
2024-01-23	9.920	10.140	9.700	10.080	10.080	6,405,240

← NewerPage 11 of 21 · 1,212 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.