Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.930	9.140	8.840	8.980	8.849	5,091,000
2022-05-06	8.840	9.000	8.710	8.880	8.751	4,966,300
2022-05-05	8.880	9.180	8.820	9.020	8.889	6,510,000
2022-04-29	8.760	8.980	8.600	8.900	8.770	7,721,813
2022-04-28	8.790	9.000	8.540	8.640	8.514	8,808,645
2022-04-27	8.290	8.840	8.070	8.800	8.672	8,908,900
2022-04-26	8.880	9.030	8.270	8.330	8.209	8,128,843
2022-04-25	9.730	9.730	8.830	8.860	8.731	8,483,600
2022-04-22	9.880	10.000	9.700	9.810	9.667	4,412,493
2022-04-21	10.290	10.410	9.840	9.860	9.716	6,078,875
2022-04-20	10.700	10.820	10.340	10.410	10.258	5,537,100
2022-04-19	10.520	10.940	10.520	10.630	10.475	6,658,218
2022-04-18	10.150	10.600	9.900	10.550	10.396	8,356,400
2022-04-15	10.390	10.390	10.030	10.150	10.002	8,557,600
2022-04-14	10.590	10.710	10.280	10.400	10.249	7,684,000
2022-04-13	10.980	10.980	10.550	10.590	10.436	6,755,120
2022-04-12	10.810	11.050	10.550	11.040	10.879	6,877,205
2022-04-11	11.200	11.290	10.770	10.830	10.672	8,513,505
2022-04-08	11.910	12.070	11.140	11.240	11.076	11,953,044
2022-04-07	12.630	12.630	11.850	11.910	11.737	8,425,684
2022-04-06	12.600	12.850	12.450	12.650	12.466	4,949,200
2022-04-01	12.870	12.870	12.530	12.710	12.525	5,222,080
2022-03-31	13.260	13.260	12.820	12.870	12.683	6,176,500
2022-03-30	12.880	13.360	12.880	13.260	13.067	6,946,160
2022-03-29	13.320	13.380	12.710	12.860	12.673	6,319,800
2022-03-28	13.280	13.410	12.970	13.100	12.909	7,676,198
2022-03-25	13.870	13.960	13.500	13.500	13.303	7,393,600
2022-03-24	14.170	14.270	13.830	14.000	13.796	11,786,900
2022-03-23	13.590	14.800	13.590	14.500	14.289	19,286,369
2022-03-22	13.700	13.770	13.400	13.560	13.362	7,666,572
2022-03-21	13.900	14.050	13.550	13.770	13.569	8,846,606
2022-03-18	13.850	14.100	13.310	13.930	13.727	11,719,151
2022-03-17	13.650	14.080	13.530	13.620	13.422	11,860,434
2022-03-16	13.250	13.800	12.370	13.650	13.451	18,782,335
2022-03-15	14.290	14.290	13.010	13.010	12.820	18,773,600
2022-03-14	14.930	14.930	14.410	14.460	14.249	15,390,584
2022-03-11	14.870	15.310	14.360	15.250	15.028	32,268,801
2022-03-10	13.700	14.700	13.610	14.700	14.486	16,690,357
2022-03-09	13.450	13.880	12.670	13.360	13.165	8,495,059
2022-03-08	13.650	14.050	13.320	13.390	13.195	7,707,166
2022-03-07	13.800	14.030	13.560	13.680	13.481	6,115,136
2022-03-04	13.980	14.110	13.800	13.830	13.629	4,556,500
2022-03-03	14.050	14.300	13.980	14.070	13.865	6,170,972
2022-03-02	13.900	14.250	13.760	14.170	13.964	8,149,654
2022-03-01	14.280	14.330	13.700	14.010	13.806	8,028,800
2022-02-28	13.990	14.100	13.600	13.970	13.766	9,453,366
2022-02-25	13.900	14.200	13.700	14.060	13.855	11,079,369
2022-02-24	13.550	14.470	13.500	13.880	13.678	19,522,588
2022-02-23	13.240	13.640	13.230	13.610	13.412	11,963,942
2022-02-22	13.070	13.680	12.850	13.210	13.018	9,561,700
2022-02-21	13.210	13.210	13.010	13.160	12.968	5,966,942
2022-02-18	13.530	13.530	12.990	13.220	13.027	9,168,892
2022-02-17	13.120	13.780	13.040	13.550	13.353	8,816,538
2022-02-16	13.220	13.270	13.020	13.140	12.949	3,534,996
2022-02-15	12.970	13.100	12.800	13.090	12.899	4,053,850
2022-02-14	12.810	13.170	12.620	12.920	12.732	4,609,700
2022-02-11	13.230	13.260	12.750	12.820	12.633	6,006,101
2022-02-10	13.600	13.640	13.250	13.300	13.106	5,620,250
2022-02-09	13.280	13.500	13.110	13.460	13.264	6,478,585
2022-02-08	13.180	13.300	12.730	13.270	13.077	6,714,934

← NewerPage 19 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.