Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.130	16.270	15.610	15.680	15.680	11,001,514
2023-07-26	16.180	16.340	15.510	16.120	16.120	12,524,395
2023-07-25	16.570	16.780	16.110	16.150	16.150	9,906,300
2023-07-24	16.090	16.830	15.990	16.450	16.450	8,633,518
2023-07-21	16.580	16.580	16.060	16.130	16.130	6,374,900
2023-07-20	16.700	16.940	16.400	16.470	16.470	7,748,253
2023-07-19	16.860	17.030	16.450	16.690	16.690	9,616,175
2023-07-18	17.400	17.400	16.700	16.880	16.880	9,733,358
2023-07-17	17.240	17.710	17.100	17.330	17.330	9,364,383
2023-07-14	17.580	17.580	17.200	17.400	17.400	10,410,123
2023-07-13	17.970	18.120	17.120	17.630	17.630	14,483,301
2023-07-12	18.200	18.570	17.820	18.050	18.050	16,977,730
2023-07-11	18.240	18.350	17.680	18.240	18.240	20,184,575
2023-07-10	17.350	18.100	17.140	17.860	17.860	22,943,849
2023-07-07	17.300	17.350	16.720	17.090	17.090	13,061,442
2023-07-06	17.390	18.140	17.280	17.430	17.430	10,182,211
2023-07-05	17.120	17.870	16.900	17.380	17.380	18,583,266
2023-07-04	17.240	17.490	16.810	17.090	17.090	14,491,802
2023-07-03	17.290	17.700	16.950	17.240	17.240	20,264,311
2023-06-30	17.070	17.440	16.600	16.890	16.890	15,164,109
2023-06-29	16.980	17.320	16.720	17.080	17.080	14,497,192
2023-06-28	16.910	17.180	16.680	17.020	17.020	19,125,435
2023-06-27	16.750	17.400	16.610	16.860	16.860	25,405,120
2023-06-26	15.850	17.240	15.600	16.790	16.790	29,447,112
2023-06-21	16.330	16.560	15.990	16.010	16.010	11,434,584
2023-06-20	16.580	16.760	16.350	16.410	16.410	11,930,412
2023-06-19	16.600	16.700	16.300	16.580	16.580	14,087,860
2023-06-16	16.820	17.000	16.400	16.680	16.680	22,940,492
2023-06-15	16.180	17.130	16.100	17.000	17.000	34,913,094
2023-06-14	16.490	16.490	15.870	16.190	16.190	18,019,607
2023-06-13	16.050	16.490	15.930	16.170	16.170	18,846,634
2023-06-12	16.350	16.460	15.900	16.040	16.040	32,081,087
2023-06-09	14.830	16.260	14.560	16.260	16.260	31,666,307
2023-06-08	14.350	14.850	14.350	14.780	14.780	9,172,000
2023-06-07	14.710	14.880	14.300	14.390	14.390	10,465,266
2023-06-06	15.350	15.350	14.700	14.750	14.750	9,905,657
2023-06-05	15.280	15.550	15.060	15.400	15.400	9,285,963
2023-06-02	14.800	15.360	14.800	15.220	15.220	8,577,513
2023-06-01	14.800	14.970	14.680	14.830	14.830	6,976,221
2023-05-31	15.410	15.420	14.780	14.870	14.870	10,324,202
2023-05-30	15.180	16.110	15.180	15.430	15.430	14,604,003
2023-05-29	15.050	15.230	14.950	15.150	15.150	7,541,215
2023-05-26	15.450	15.450	14.600	15.050	15.050	10,111,775
2023-05-25	15.240	15.660	15.090	15.480	15.480	9,530,758
2023-05-24	15.100	15.480	15.000	15.250	15.250	6,294,150
2023-05-23	15.680	15.690	15.190	15.200	15.200	8,008,225
2023-05-22	15.100	15.880	15.010	15.780	15.780	12,799,870
2023-05-19	15.340	15.370	15.070	15.110	15.110	7,878,595
2023-05-18	15.680	15.960	15.290	15.360	15.360	11,255,047
2023-05-17	15.510	15.690	15.230	15.680	15.680	11,400,619
2023-05-16	15.250	15.720	15.140	15.480	15.480	14,781,647
2023-05-15	14.550	15.640	14.550	15.250	15.250	16,530,846
2023-05-12	14.250	14.630	14.180	14.510	14.510	8,728,465
2023-05-11	13.860	14.480	13.860	14.250	14.250	7,584,352
2023-05-10	13.680	14.140	13.600	13.920	13.920	5,935,035
2023-05-09	14.060	14.110	13.690	13.700	13.700	6,309,800
2023-05-08	14.250	14.400	13.900	14.110	14.110	7,230,500
2023-05-05	14.680	14.740	14.200	14.260	14.260	7,836,250
2023-05-04	14.920	15.140	14.760	14.830	14.830	6,234,300
2023-04-28	14.850	15.270	14.770	15.000	15.000	7,428,552

← NewerPage 14 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.