Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.670	10.670	9.840	9.930	9.930	6,901,683
2024-01-19	11.000	11.030	10.670	10.700	10.700	5,451,096
2024-01-18	10.800	11.010	10.560	10.950	10.950	7,359,300
2024-01-17	11.260	11.290	10.870	10.880	10.880	5,243,389
2024-01-16	11.200	11.430	11.080	11.300	11.300	6,052,530
2024-01-15	11.300	11.380	11.150	11.280	11.280	4,537,521
2024-01-12	11.500	11.550	11.220	11.340	11.340	6,751,226
2024-01-11	11.070	11.340	11.030	11.330	11.330	7,532,200
2024-01-10	11.000	11.270	10.820	11.090	11.090	5,581,850
2024-01-09	10.910	11.250	10.810	11.030	11.030	6,570,764
2024-01-08	11.150	11.230	10.870	10.880	10.880	5,733,650
2024-01-05	11.360	11.510	11.060	11.140	11.140	6,171,500
2024-01-04	11.410	11.440	11.290	11.360	11.360	5,392,295
2024-01-03	11.410	11.510	11.290	11.410	11.410	6,672,600
2024-01-02	11.590	11.610	11.410	11.460	11.460	7,588,012
2023-12-29	11.600	11.660	11.450	11.580	11.580	10,131,428
2023-12-28	10.870	11.660	10.820	11.590	11.590	15,571,455
2023-12-27	10.790	10.880	10.750	10.870	10.870	3,761,620
2023-12-26	10.800	10.870	10.730	10.810	10.810	3,750,850
2023-12-25	10.830	10.960	10.770	10.870	10.870	4,724,737
2023-12-22	10.960	11.060	10.680	10.860	10.860	7,539,079
2023-12-21	10.640	11.030	10.630	10.920	10.920	6,301,100
2023-12-20	10.860	10.880	10.670	10.680	10.680	3,742,900
2023-12-19	10.700	10.990	10.700	10.840	10.840	5,269,715
2023-12-18	11.080	11.120	10.760	10.780	10.780	6,486,336
2023-12-15	11.260	11.400	11.110	11.130	11.130	4,888,138
2023-12-14	11.230	11.400	11.220	11.230	11.230	3,467,291
2023-12-13	11.310	11.330	11.200	11.200	11.200	2,784,097
2023-12-12	11.290	11.380	11.240	11.300	11.300	3,384,126
2023-12-11	11.320	11.380	11.160	11.290	11.290	5,996,500
2023-12-08	11.400	11.500	11.350	11.380	11.380	3,478,088
2023-12-07	11.490	11.510	11.320	11.390	11.390	3,755,590
2023-12-06	11.400	11.620	11.350	11.510	11.510	3,462,400
2023-12-05	11.660	11.680	11.390	11.400	11.400	4,015,000
2023-12-04	11.940	11.940	11.610	11.650	11.650	5,031,759
2023-12-01	11.870	11.940	11.700	11.900	11.900	3,244,680
2023-11-30	12.070	12.080	11.750	11.850	11.850	5,208,300
2023-11-29	12.260	12.320	11.940	12.060	12.060	6,763,386
2023-11-28	12.300	12.430	12.240	12.260	12.260	4,261,613
2023-11-27	12.370	12.430	12.270	12.350	12.350	2,590,160
2023-11-24	12.630	12.670	12.330	12.370	12.370	3,639,431
2023-11-23	12.530	12.640	12.440	12.630	12.630	2,480,189
2023-11-22	12.650	12.680	12.520	12.530	12.530	3,003,090
2023-11-21	12.800	12.820	12.640	12.660	12.660	3,381,650
2023-11-20	12.940	12.940	12.660	12.810	12.810	3,844,927
2023-11-17	12.640	12.840	12.600	12.750	12.750	3,591,354
2023-11-16	12.920	12.920	12.630	12.670	12.670	5,194,350
2023-11-15	12.800	13.040	12.800	12.900	12.900	5,990,114
2023-11-14	12.700	12.810	12.650	12.710	12.710	4,457,907
2023-11-13	12.590	12.730	12.540	12.700	12.700	4,078,700
2023-11-10	12.570	12.620	12.350	12.590	12.590	4,899,662
2023-11-09	12.470	12.730	12.440	12.600	12.600	5,815,100
2023-11-08	12.550	12.590	12.400	12.480	12.480	3,942,230
2023-11-07	12.540	12.580	12.340	12.560	12.560	3,587,599
2023-11-06	12.330	12.680	12.330	12.540	12.540	4,971,983
2023-11-03	12.100	12.380	12.060	12.310	12.310	3,584,356
2023-11-02	12.310	12.360	12.090	12.110	12.110	2,457,600
2023-11-01	12.280	12.370	12.180	12.300	12.300	2,936,306
2023-10-31	12.400	12.470	12.070	12.280	12.280	5,685,061
2023-10-30	12.200	12.470	12.110	12.440	12.440	6,087,822

← NewerPage 12 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.