Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.690	17.740	17.280	17.470	17.337	23,186,004
2023-01-31	17.220	17.840	17.200	17.680	17.545	28,371,252
2023-01-30	17.290	17.680	16.990	17.430	17.297	27,037,623
2023-01-20	17.710	17.980	17.270	17.630	17.495	20,223,840
2023-01-19	17.560	17.580	17.110	17.410	17.277	13,758,204
2023-01-18	18.010	18.090	17.170	17.360	17.227	30,451,077
2023-01-17	18.320	18.600	17.740	18.060	17.922	27,425,271
2023-01-16	18.100	18.680	17.880	18.320	18.180	34,847,658
2023-01-13	18.540	18.640	17.970	18.100	17.962	30,935,483
2023-01-12	17.950	18.800	17.950	18.610	18.468	48,179,063
2023-01-11	18.310	18.600	17.940	17.980	17.843	49,715,722
2023-01-10	18.100	18.650	17.790	18.650	18.508	68,139,571
2023-01-09	19.480	19.600	17.530	18.030	17.892	75,824,276
2023-01-06	17.280	18.510	17.000	18.510	18.369	29,383,017
2023-01-05	15.340	16.830	15.310	16.830	16.701	33,822,519
2023-01-04	15.100	15.680	14.890	15.300	15.183	23,044,939
2023-01-03	14.750	15.540	14.610	15.340	15.223	31,820,720
2022-12-30	13.950	14.970	13.940	14.730	14.618	26,930,343
2022-12-29	13.850	14.300	13.770	13.950	13.843	20,373,613
2022-12-28	13.270	14.150	12.950	14.050	13.943	37,449,323
2022-12-27	12.490	13.180	12.350	13.160	13.060	17,546,536
2022-12-26	11.760	12.430	11.750	12.420	12.325	7,592,347
2022-12-23	11.710	11.880	11.630	11.780	11.690	3,472,590
2022-12-22	12.130	12.150	11.710	11.740	11.650	4,288,656
2022-12-21	12.250	12.280	11.910	12.060	11.968	3,468,106
2022-12-20	12.090	12.380	12.020	12.280	12.186	3,133,555
2022-12-19	12.460	12.510	12.050	12.170	12.077	5,402,300
2022-12-16	12.780	12.780	12.480	12.510	12.414	4,681,406
2022-12-15	12.510	12.790	12.470	12.770	12.673	6,623,278
2022-12-14	12.530	12.620	12.470	12.560	12.464	3,451,003
2022-12-13	12.760	12.780	12.500	12.520	12.424	4,794,144
2022-12-12	12.750	12.800	12.500	12.760	12.663	5,927,068
2022-12-09	12.930	13.080	12.670	12.730	12.633	8,356,798
2022-12-08	12.880	13.260	12.870	12.980	12.881	7,832,300
2022-12-07	13.080	13.100	12.920	12.930	12.831	6,110,600
2022-12-06	13.050	13.130	12.800	13.070	12.970	8,797,494
2022-12-05	13.400	13.400	13.000	13.040	12.940	11,236,829
2022-12-02	13.160	13.540	13.090	13.290	13.189	10,185,704
2022-12-01	13.110	13.290	13.090	13.140	13.040	7,527,811
2022-11-30	13.230	13.230	13.010	13.040	12.940	6,318,098
2022-11-29	13.110	13.210	13.020	13.180	13.079	5,839,211
2022-11-28	13.020	13.100	12.800	13.100	13.000	6,863,517
2022-11-25	13.380	13.380	13.050	13.050	12.950	6,049,587
2022-11-24	13.230	13.440	13.150	13.270	13.169	7,896,967
2022-11-23	12.910	13.240	12.630	13.220	13.119	10,625,971
2022-11-22	13.520	13.520	12.850	12.900	12.802	12,582,158
2022-11-21	13.300	13.490	13.160	13.450	13.347	8,895,568
2022-11-18	13.250	13.430	13.030	13.270	13.169	8,110,990
2022-11-17	13.300	13.340	13.050	13.170	13.069	8,347,881
2022-11-16	13.920	13.930	13.380	13.410	13.308	10,349,905
2022-11-15	13.270	13.750	13.200	13.750	13.645	13,671,370
2022-11-14	13.550	13.600	13.150	13.260	13.159	9,237,500
2022-11-11	13.920	13.920	13.520	13.520	13.417	11,524,339
2022-11-10	13.880	14.010	13.510	13.590	13.486	14,868,400
2022-11-09	14.530	14.550	13.960	14.080	13.973	12,560,475
2022-11-08	14.980	15.050	14.360	14.500	14.389	15,189,418
2022-11-07	15.170	15.300	14.820	14.940	14.826	14,217,454
2022-11-04	14.200	15.180	14.090	15.130	15.014	20,419,667
2022-11-03	13.920	14.300	13.680	14.080	13.973	10,075,442
2022-11-02	14.180	14.220	13.500	13.920	13.814	14,251,757

← NewerPage 16 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.