Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.180	14.220	13.500	13.920	13.814	14,251,757
2022-11-01	13.980	14.420	13.700	14.120	14.012	15,263,677
2022-10-31	13.810	14.200	13.680	13.860	13.754	9,801,600
2022-10-28	14.280	14.600	13.860	13.870	13.764	10,015,442
2022-10-27	15.150	15.280	14.350	14.440	14.330	14,909,265
2022-10-26	14.700	15.020	14.480	14.940	14.826	11,229,400
2022-10-25	14.800	14.930	14.340	14.660	14.548	10,714,956
2022-10-24	14.780	15.280	14.610	14.800	14.687	17,331,835
2022-10-21	14.530	14.870	14.280	14.610	14.498	11,253,868
2022-10-20	14.310	14.760	14.000	14.540	14.429	14,516,021
2022-10-19	14.450	14.900	14.160	14.190	14.082	10,137,556
2022-10-18	14.200	14.830	14.080	14.450	14.340	13,112,669
2022-10-17	14.100	14.240	13.760	14.110	14.002	8,016,213
2022-10-14	13.520	14.430	13.370	14.200	14.092	15,320,728
2022-10-13	13.450	13.750	13.080	13.520	13.417	13,598,757
2022-10-12	12.450	13.580	12.400	13.450	13.347	18,006,414
2022-10-11	12.080	12.460	11.770	12.440	12.345	8,190,747
2022-10-10	12.270	12.530	11.880	11.990	11.898	6,398,004
2022-09-30	12.580	12.580	12.170	12.230	12.137	6,274,472
2022-09-29	12.500	12.800	12.160	12.570	12.474	8,268,023
2022-09-28	13.030	13.200	12.400	12.400	12.305	8,635,240
2022-09-27	12.880	13.200	12.770	13.040	12.940	9,464,200
2022-09-26	12.960	13.430	12.730	12.870	12.772	13,367,071
2022-09-23	13.420	13.680	12.860	13.150	13.050	8,978,470
2022-09-22	13.240	13.570	12.800	13.410	13.308	9,137,256
2022-09-21	13.180	13.540	12.910	13.300	13.198	9,496,732
2022-09-20	12.880	13.360	12.880	13.180	13.079	8,834,208
2022-09-19	13.330	13.420	12.660	12.870	12.772	12,776,175
2022-09-16	13.640	13.990	13.080	13.230	13.129	12,358,005
2022-09-15	14.850	14.850	13.280	13.770	13.665	14,462,477
2022-09-14	14.570	15.380	14.420	14.590	14.479	9,672,942
2022-09-13	15.330	15.450	14.620	14.820	14.707	9,269,530
2022-09-09	15.680	15.680	14.800	15.380	15.263	11,757,473
2022-09-08	15.410	15.900	15.250	15.720	15.600	14,949,775
2022-09-07	14.500	15.660	14.450	15.370	15.253	20,348,800
2022-09-06	13.830	14.680	13.510	14.650	14.538	17,773,157
2022-09-05	13.610	14.080	13.540	13.820	13.714	9,436,120
2022-09-02	13.800	14.100	13.480	13.600	13.496	7,117,800
2022-09-01	13.870	14.130	13.520	13.650	13.546	9,500,100
2022-08-31	14.750	14.790	13.800	13.870	13.764	13,691,883
2022-08-30	15.500	15.580	14.700	14.830	14.717	10,449,176
2022-08-29	14.800	15.910	14.690	15.460	15.342	12,706,100
2022-08-26	15.790	15.850	14.970	15.020	14.905	10,271,858
2022-08-25	15.810	15.880	14.610	15.350	15.233	16,347,053
2022-08-24	16.390	16.550	15.660	15.730	15.610	15,557,978
2022-08-23	16.290	16.850	16.250	16.390	16.265	14,804,351
2022-08-22	16.200	17.100	16.030	16.560	16.434	24,318,028
2022-08-19	16.170	16.760	15.710	16.200	16.076	17,041,999
2022-08-18	16.090	16.760	16.050	16.330	16.205	23,694,320
2022-08-17	16.270	16.720	16.010	16.090	15.967	31,321,854
2022-08-16	15.140	16.670	14.860	16.200	16.076	48,612,983
2022-08-15	14.180	15.210	14.100	15.150	15.034	29,231,334
2022-08-12	14.260	14.450	14.210	14.270	14.161	13,884,710
2022-08-11	14.490	14.600	14.010	14.320	14.211	20,660,243
2022-08-10	14.690	14.850	14.100	14.430	14.320	43,950,132
2022-08-09	13.000	14.270	12.980	14.270	14.161	24,560,457
2022-08-08	12.340	13.120	12.070	12.970	12.871	13,433,651
2022-08-05	12.300	12.560	12.040	12.330	12.236	8,905,193
2022-08-04	12.160	12.360	11.990	12.300	12.206	7,480,957
2022-08-03	12.400	12.750	11.980	12.160	12.067	11,686,697

← NewerPage 17 of 21 · 1,217 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.