Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.800	15.020	14.500	14.700	14.700	6,738,468
2023-04-26	14.110	15.060	14.000	14.900	14.900	9,271,487
2023-04-25	14.340	14.530	13.910	14.250	14.250	8,936,776
2023-04-24	14.530	14.800	14.210	14.330	14.330	8,804,154
2023-04-21	15.130	15.200	14.530	14.600	14.600	7,808,264
2023-04-20	15.540	15.650	14.880	15.130	15.130	8,826,000
2023-04-19	15.700	15.890	15.400	15.710	15.590	7,280,758
2023-04-18	15.750	15.900	15.350	15.770	15.650	7,698,044
2023-04-17	15.470	15.990	15.420	15.750	15.630	10,458,464
2023-04-14	15.370	15.550	15.120	15.470	15.352	9,444,836
2023-04-13	15.530	15.870	15.230	15.320	15.203	9,170,383
2023-04-12	15.800	15.900	15.380	15.450	15.332	8,213,000
2023-04-11	15.800	16.050	15.560	15.810	15.689	9,227,344
2023-04-10	15.800	16.100	15.610	15.840	15.719	10,242,344
2023-04-07	15.200	15.990	15.200	15.800	15.679	14,446,263
2023-04-06	15.350	15.580	15.090	15.410	15.292	9,332,358
2023-04-04	15.680	15.700	15.170	15.350	15.233	9,769,214
2023-04-03	15.700	15.990	15.510	15.670	15.550	11,678,741
2023-03-31	15.820	16.000	15.580	15.680	15.560	9,801,249
2023-03-30	15.900	15.960	15.390	15.900	15.779	11,825,836
2023-03-29	15.700	16.330	15.550	15.840	15.719	17,311,916
2023-03-28	15.890	16.160	15.500	15.560	15.441	9,376,179
2023-03-27	15.750	16.230	15.430	15.880	15.759	11,869,188
2023-03-24	15.450	15.940	15.250	15.660	15.540	11,521,313
2023-03-23	15.720	15.720	15.280	15.400	15.282	7,340,785
2023-03-22	15.850	16.180	15.550	15.640	15.521	6,541,800
2023-03-21	15.910	16.040	15.650	15.860	15.739	6,925,657
2023-03-20	15.920	16.110	15.400	15.910	15.789	7,817,560
2023-03-17	15.910	16.010	15.670	15.820	15.699	8,387,761
2023-03-16	16.670	16.680	15.700	15.760	15.640	14,697,818
2023-03-15	16.750	17.100	16.570	16.670	16.543	9,832,644
2023-03-14	16.900	16.950	16.280	16.750	16.622	8,644,800
2023-03-13	16.870	17.140	16.780	16.940	16.811	7,129,100
2023-03-10	16.900	17.240	16.630	16.910	16.781	9,262,820
2023-03-09	16.760	17.030	16.670	16.900	16.771	10,973,523
2023-03-08	16.850	17.450	16.480	16.680	16.553	13,908,600
2023-03-07	17.110	17.280	16.890	16.990	16.860	9,451,780
2023-03-06	17.210	17.290	16.540	17.130	16.999	13,466,400
2023-03-03	16.850	17.330	16.840	17.040	16.910	8,031,300
2023-03-02	17.710	17.710	16.830	16.900	16.771	18,104,492
2023-03-01	17.500	17.750	17.300	17.720	17.585	13,879,607
2023-02-28	17.880	17.990	17.190	17.470	17.337	15,317,200
2023-02-27	17.680	18.420	17.530	17.990	17.853	18,035,351
2023-02-24	18.090	18.130	17.440	17.670	17.535	15,638,872
2023-02-23	17.340	18.400	17.250	18.160	18.021	28,542,218
2023-02-22	16.870	17.830	16.860	17.450	17.317	19,205,236
2023-02-21	16.710	17.280	16.620	17.030	16.900	10,863,910
2023-02-20	16.650	16.830	16.260	16.800	16.672	13,449,300
2023-02-17	16.680	17.140	16.680	16.760	16.632	15,269,993
2023-02-16	17.910	17.920	16.540	16.620	16.493	34,456,854
2023-02-15	17.710	18.190	17.610	17.970	17.833	20,274,965
2023-02-14	17.690	18.300	17.100	17.930	17.793	28,004,335
2023-02-13	17.050	18.450	17.010	17.700	17.565	32,719,534
2023-02-10	17.180	17.390	16.750	17.050	16.920	21,389,776
2023-02-09	17.050	18.470	16.910	17.390	17.257	45,102,420
2023-02-08	16.860	17.250	16.800	17.100	16.969	15,152,400
2023-02-07	17.010	17.450	16.750	16.860	16.731	15,009,894
2023-02-06	16.960	17.200	16.790	17.030	16.900	14,930,968
2023-02-03	17.160	17.190	16.590	16.890	16.761	18,517,874
2023-02-02	17.300	17.680	17.060	17.210	17.079	19,037,982

← NewerPage 15 of 21 · 1,216 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.