Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.730	6.970	6.680	6.790	6.790	11,693,928
2026-07-16	6.700	6.850	6.620	6.780	6.780	7,456,267
2026-07-15	6.610	6.770	6.530	6.700	6.700	8,403,252
2026-07-14	6.410	6.620	6.410	6.620	6.620	7,662,412
2026-07-13	6.680	6.740	6.490	6.490	6.490	8,683,274
2026-07-10	6.560	6.850	6.450	6.710	6.710	9,626,561
2026-07-09	6.590	6.650	6.400	6.570	6.570	7,684,382
2026-07-08	6.580	6.700	6.540	6.630	6.630	6,155,200
2026-07-07	6.930	6.930	6.650	6.660	6.660	8,906,382
2026-07-06	7.180	7.180	6.870	6.900	6.900	8,760,900
2026-07-03	7.050	7.140	6.950	7.090	7.090	9,633,457
2026-07-02	6.950	7.140	6.920	6.950	6.950	9,111,249
2026-07-01	6.810	7.070	6.750	6.970	6.970	10,028,984
2026-06-30	6.800	6.940	6.730	6.810	6.810	7,761,407
2026-06-29	6.870	6.930	6.690	6.850	6.850	9,480,279
2026-06-26	6.980	7.130	6.860	6.870	6.870	9,324,131
2026-06-25	7.170	7.170	6.940	7.010	7.010	9,301,280
2026-06-24	7.440	7.440	7.080	7.180	7.180	8,550,800
2026-06-23	7.330	7.570	7.280	7.450	7.450	10,731,200
2026-06-22	7.340	7.380	7.090	7.330	7.330	12,286,594
2026-06-18	7.560	7.750	7.370	7.390	7.390	12,176,694
2026-06-17	7.750	7.800	7.500	7.610	7.610	8,893,511
2026-06-16	7.840	7.850	7.640	7.800	7.800	7,272,490
2026-06-15	7.720	7.820	7.680	7.800	7.800	9,184,567
2026-06-12	7.670	7.780	7.490	7.700	7.700	11,085,200
2026-06-11	7.690	7.800	7.540	7.620	7.620	7,693,000
2026-06-10	8.060	8.060	7.650	7.800	7.800	11,930,994
2026-06-09	8.180	8.200	7.940	8.070	8.070	8,813,100
2026-06-08	8.310	8.420	8.030	8.100	8.100	11,815,144
2026-06-05	8.610	8.720	8.340	8.490	8.490	10,086,647
2026-06-04	8.810	8.850	8.580	8.640	8.640	9,010,343
2026-06-03	8.780	8.940	8.710	8.820	8.820	10,196,136
2026-06-02	9.010	9.010	8.550	8.800	8.800	11,403,891
2026-06-01	8.900	9.130	8.750	9.010	9.010	11,352,900
2026-05-29	9.140	9.330	9.060	9.090	8.890	12,835,700
2026-05-28	8.950	9.190	8.900	9.150	8.949	10,856,868
2026-05-27	9.130	9.260	8.890	8.940	8.743	10,355,567
2026-05-26	9.390	9.390	9.020	9.130	8.929	11,227,155
2026-05-25	9.390	9.510	9.300	9.410	9.203	8,251,296
2026-05-22	9.160	9.420	9.100	9.400	9.400	11,754,974
2026-05-21	9.590	9.720	9.150	9.200	9.200	15,606,901
2026-05-20	9.980	9.980	9.550	9.600	9.600	14,946,013
2026-05-19	9.630	9.990	9.610	9.980	9.980	13,128,864
2026-05-18	9.890	9.940	9.570	9.700	9.700	17,039,552
2026-05-15	10.060	10.200	9.770	9.980	9.980	18,675,732
2026-05-14	10.440	10.680	10.130	10.140	10.140	25,569,332
2026-05-13	9.960	10.550	9.950	10.430	10.430	30,988,110
2026-05-12	9.890	10.130	9.780	10.020	10.020	21,127,708
2026-05-11	10.080	10.140	9.800	9.880	9.880	23,501,377
2026-05-08	10.140	10.150	9.950	10.050	10.050	16,782,814
2026-05-07	9.930	10.180	9.900	10.140	10.140	19,181,834
2026-05-06	9.800	9.930	9.790	9.880	9.880	16,848,963
2026-04-30	9.990	10.000	9.630	9.730	9.730	25,961,289
2026-04-29	9.910	10.140	9.900	9.990	9.990	25,673,771
2026-04-28	10.400	10.650	10.240	10.240	10.240	26,588,789
2026-04-27	11.350	11.590	11.220	11.380	11.380	19,948,426
2026-04-24	12.030	12.030	11.330	11.460	11.460	30,022,589
2026-04-23	11.710	12.120	11.410	12.050	12.050	42,733,092
2026-04-22	11.700	11.950	11.630	11.730	11.730	35,537,000
2026-04-21	11.250	12.340	11.000	11.960	11.960	51,878,473

← NewerPage 2 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.