Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.810	12.270	11.780	12.200	12.200	7,429,655
2023-10-26	11.500	11.970	11.060	11.880	11.880	12,904,780
2023-10-25	12.300	12.390	12.000	12.020	12.020	8,990,331
2023-10-24	12.030	12.340	11.960	12.200	12.200	7,091,658
2023-10-23	12.540	12.540	11.920	11.990	11.990	5,819,100
2023-10-20	12.460	12.700	12.390	12.500	12.500	4,630,500
2023-10-19	12.380	12.600	12.360	12.440	12.440	3,989,200
2023-10-18	12.700	12.720	12.380	12.400	12.400	5,251,178
2023-10-17	12.800	12.860	12.680	12.760	12.760	4,435,900
2023-10-16	13.110	13.120	12.770	12.800	12.800	5,533,378
2023-10-13	13.690	13.700	13.050	13.120	13.120	9,819,675
2023-10-12	13.420	13.800	13.310	13.720	13.720	6,830,159
2023-10-11	13.300	13.480	13.250	13.370	13.370	3,662,938
2023-10-10	13.400	13.420	13.260	13.300	13.300	3,827,354
2023-10-09	13.330	13.510	13.260	13.350	13.350	4,712,800
2023-09-28	13.300	13.490	13.250	13.320	13.320	2,839,794
2023-09-27	13.070	13.500	13.060	13.240	13.240	7,084,659
2023-09-26	13.280	13.380	13.040	13.070	13.070	4,365,000
2023-09-25	13.440	13.460	13.220	13.250	13.250	3,651,600
2023-09-22	13.080	13.450	13.040	13.430	13.430	6,224,755
2023-09-21	13.180	13.310	13.030	13.040	13.040	3,533,517
2023-09-20	13.420	13.450	13.170	13.170	13.170	4,672,920
2023-09-19	13.740	13.760	13.400	13.480	13.480	3,487,169
2023-09-18	13.520	13.780	13.400	13.720	13.720	2,718,801
2023-09-15	13.710	13.750	13.570	13.650	13.650	2,686,117
2023-09-14	13.900	13.910	13.620	13.670	13.670	2,649,745
2023-09-13	13.940	14.010	13.740	13.880	13.880	5,233,767
2023-09-12	13.810	14.000	13.800	13.930	13.930	3,736,517
2023-09-11	13.540	13.950	13.450	13.810	13.810	5,174,002
2023-09-08	13.500	13.670	13.370	13.520	13.520	4,370,972
2023-09-07	14.110	14.110	13.520	13.580	13.580	7,300,035
2023-09-06	14.360	14.370	14.010	14.110	14.110	6,201,671
2023-09-05	14.240	14.500	14.130	14.320	14.320	7,078,862
2023-09-04	14.150	14.210	13.910	14.190	14.190	4,225,703
2023-09-01	14.440	14.440	14.030	14.100	14.100	4,171,417
2023-08-31	14.200	14.430	14.120	14.320	14.320	3,594,851
2023-08-30	14.470	14.470	14.200	14.220	14.220	4,003,033
2023-08-29	13.720	14.360	13.700	14.330	14.330	6,189,100
2023-08-28	14.780	14.800	13.760	13.830	13.830	5,282,100
2023-08-25	13.900	14.200	13.870	13.950	13.950	3,618,019
2023-08-24	13.920	14.320	13.760	14.030	14.030	4,617,902
2023-08-23	14.250	14.250	13.850	13.850	13.850	3,464,600
2023-08-22	14.200	14.300	13.920	14.280	14.280	4,230,760
2023-08-21	14.480	14.480	14.180	14.190	14.190	3,980,300
2023-08-18	14.400	14.640	14.320	14.380	14.380	4,052,816
2023-08-17	14.490	14.600	14.250	14.540	14.540	3,845,400
2023-08-16	14.710	14.730	14.360	14.490	14.490	5,641,642
2023-08-15	15.080	15.190	14.690	14.780	14.780	3,061,911
2023-08-14	14.850	15.090	14.640	15.080	15.080	4,043,100
2023-08-11	15.200	15.290	14.850	14.890	14.890	3,966,453
2023-08-10	15.130	15.350	15.100	15.270	15.270	3,214,576
2023-08-09	15.450	15.520	15.130	15.180	15.180	4,765,827
2023-08-08	15.830	15.950	15.450	15.530	15.530	5,474,900
2023-08-07	16.000	16.150	15.730	15.830	15.830	7,061,010
2023-08-04	15.830	16.350	15.700	16.150	16.150	16,383,470
2023-08-03	15.690	15.800	15.350	15.380	15.380	7,919,051
2023-08-02	15.580	15.690	15.450	15.590	15.590	4,657,502
2023-08-01	15.460	15.680	15.200	15.580	15.580	6,832,686
2023-07-31	15.500	15.790	15.430	15.470	15.470	8,412,555
2023-07-28	15.560	15.650	15.290	15.500	15.500	8,717,791

← NewerPage 13 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.