Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.850	12.860	12.360	12.460	12.365	12,136,596
2022-08-01	13.330	13.340	12.880	13.040	12.940	11,059,300
2022-07-29	13.010	13.520	13.000	13.310	13.208	13,096,508
2022-07-28	13.220	13.280	13.010	13.040	12.940	11,145,224
2022-07-27	12.760	13.300	12.580	13.150	13.050	13,768,191
2022-07-26	12.530	12.890	12.180	12.710	12.613	9,899,806
2022-07-25	13.690	13.700	12.370	12.590	12.494	22,333,297
2022-07-22	13.140	13.880	13.080	13.700	13.595	20,739,746
2022-07-21	13.390	13.640	13.130	13.140	13.040	12,898,125
2022-07-20	13.420	13.590	13.160	13.560	13.456	14,024,672
2022-07-19	14.050	14.050	13.380	13.420	13.318	18,717,318
2022-07-18	13.780	14.050	13.230	14.020	13.913	29,569,286
2022-07-15	13.210	14.460	12.880	13.940	13.834	36,947,921
2022-07-14	12.300	13.480	12.200	13.150	13.050	37,134,875
2022-07-13	11.680	12.750	11.670	12.540	12.444	27,878,626
2022-07-12	11.800	12.310	11.670	11.820	11.730	18,507,066
2022-07-11	11.620	12.090	11.420	11.980	11.889	24,753,849
2022-07-08	12.650	12.800	11.600	11.620	11.531	30,204,281
2022-07-07	11.150	12.230	11.110	12.230	12.137	28,118,997
2022-07-06	11.170	11.320	11.000	11.120	11.035	8,070,903
2022-07-05	11.340	11.350	11.000	11.200	11.114	9,280,786
2022-07-04	11.010	11.390	10.780	11.260	11.174	14,299,559
2022-07-01	11.310	11.330	11.020	11.050	10.966	8,487,373
2022-06-30	11.040	11.340	10.930	11.180	11.095	11,465,081
2022-06-29	11.590	11.590	11.030	11.040	10.956	17,919,431
2022-06-28	11.300	11.600	11.160	11.600	11.511	14,881,264
2022-06-27	11.350	11.390	11.100	11.300	11.214	17,173,000
2022-06-24	11.290	11.640	11.200	11.580	11.492	15,153,830
2022-06-23	11.140	11.350	10.890	11.280	11.194	11,804,268
2022-06-22	11.130	11.440	10.980	11.060	10.976	11,893,273
2022-06-21	11.360	11.390	10.960	11.120	11.035	12,761,799
2022-06-20	11.350	11.460	11.120	11.240	11.154	15,872,713
2022-06-17	10.760	11.350	10.680	11.290	11.204	22,550,779
2022-06-16	10.410	10.900	10.410	10.780	10.698	17,921,762
2022-06-15	10.580	10.800	10.370	10.370	10.291	10,339,300
2022-06-14	10.620	10.620	10.040	10.520	10.440	12,052,029
2022-06-13	10.570	10.830	10.500	10.640	10.559	8,548,731
2022-06-10	10.230	10.700	10.150	10.620	10.539	14,011,200
2022-06-09	10.600	10.650	10.170	10.250	10.172	12,172,197
2022-06-08	10.570	11.010	10.490	10.710	10.628	14,267,668
2022-06-07	10.780	10.950	10.480	10.670	10.589	15,566,425
2022-06-06	10.460	10.790	10.300	10.700	10.618	12,739,200
2022-06-02	10.300	10.430	10.130	10.370	10.291	10,111,729
2022-06-01	10.260	10.360	10.070	10.310	10.231	10,354,508
2022-05-31	10.150	10.300	9.920	10.260	10.182	14,814,579
2022-05-30	10.020	10.020	9.800	9.920	9.844	5,240,742
2022-05-27	10.220	10.260	9.870	10.020	9.874	8,867,655
2022-05-26	10.180	10.310	10.040	10.180	10.032	10,163,892
2022-05-25	9.960	10.290	9.780	10.290	10.140	16,169,100
2022-05-24	10.530	10.590	9.940	9.970	9.825	17,707,969
2022-05-23	10.680	10.810	10.350	10.650	10.495	20,190,762
2022-05-20	10.230	10.950	10.100	10.860	10.702	32,574,013
2022-05-19	9.480	10.500	9.450	10.240	10.091	24,953,443
2022-05-18	9.700	9.980	9.610	9.730	9.588	12,643,900
2022-05-17	9.500	9.680	9.300	9.570	9.431	9,166,400
2022-05-16	9.640	9.740	9.400	9.500	9.362	6,591,375
2022-05-13	9.530	9.660	9.430	9.600	9.460	4,944,734
2022-05-12	9.580	9.740	9.450	9.640	9.500	7,658,109
2022-05-11	9.330	9.790	9.330	9.460	9.322	10,969,709
2022-05-10	8.910	9.280	8.820	9.180	9.046	7,275,075

← NewerPage 18 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.