Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.200	13.390	13.080	13.170	12.978	5,046,200
2022-01-28	12.650	13.380	12.370	13.050	12.860	8,988,588
2022-01-27	13.100	13.270	12.580	12.650	12.466	7,969,366
2022-01-26	13.180	13.610	12.780	13.180	12.988	8,507,209
2022-01-25	13.820	13.930	13.020	13.100	12.909	6,759,575
2022-01-24	13.400	13.930	13.160	13.820	13.619	9,389,070
2022-01-21	13.240	13.530	13.160	13.410	13.215	5,956,353
2022-01-20	13.630	13.850	13.200	13.220	13.027	5,959,834
2022-01-19	14.000	14.000	13.510	13.710	13.510	7,494,215
2022-01-18	14.180	14.200	13.810	14.030	13.826	8,599,805
2022-01-17	14.130	14.350	13.980	14.170	13.964	6,380,230
2022-01-14	14.420	14.640	14.110	14.140	13.934	7,639,588
2022-01-13	15.220	15.220	14.500	14.520	14.308	7,612,130
2022-01-12	15.170	15.360	14.900	15.200	14.979	5,005,766
2022-01-11	15.150	15.300	14.910	14.980	14.762	6,273,200
2022-01-10	15.770	16.000	15.080	15.150	14.929	10,631,404
2022-01-07	16.030	16.610	16.010	16.130	15.895	7,836,839
2022-01-06	16.400	16.550	16.030	16.110	15.875	7,734,050
2022-01-05	16.580	16.870	16.000	16.560	16.319	15,915,700
2022-01-04	16.550	16.650	15.900	16.580	16.338	14,777,841
2021-12-31	15.800	16.780	15.720	16.620	16.378	26,526,783
2021-12-30	15.190	15.840	14.880	15.530	15.304	17,116,915
2021-12-29	14.610	15.500	14.610	15.130	14.910	14,057,600
2021-12-28	14.460	14.750	14.300	14.710	14.496	8,402,401
2021-12-27	14.700	14.850	14.110	14.460	14.249	12,116,086
2021-12-24	15.180	15.420	14.670	14.890	14.673	11,132,796
2021-12-23	14.850	15.420	14.620	15.230	15.008	14,711,099
2021-12-22	14.970	15.060	14.750	14.830	14.614	6,240,500
2021-12-21	14.800	15.020	14.610	14.940	14.722	7,476,885
2021-12-20	14.900	15.080	14.500	14.800	14.584	18,177,204
2021-12-17	16.100	16.140	15.540	15.630	15.402	10,081,800
2021-12-16	16.220	16.330	15.910	16.030	15.796	8,204,300
2021-12-15	16.000	16.310	15.850	16.220	15.984	12,079,704
2021-12-14	16.100	16.200	15.760	15.970	15.737	9,717,334
2021-12-13	15.580	16.370	15.500	16.040	15.806	21,347,087
2021-12-10	15.640	15.660	15.210	15.540	15.314	14,166,683
2021-12-09	16.000	16.250	15.600	15.640	15.412	14,295,300
2021-12-08	16.090	16.380	15.730	16.100	15.865	11,303,600
2021-12-07	16.720	16.820	15.420	16.090	15.856	20,599,700
2021-12-06	16.800	17.200	16.600	16.660	16.417	12,466,465
2021-12-03	16.700	17.370	16.460	17.000	16.752	17,999,700
2021-12-02	16.820	16.930	16.600	16.630	16.388	14,816,200
2021-12-01	17.500	17.900	16.700	17.130	16.880	27,857,400
2021-11-30	17.400	18.490	17.400	17.860	17.600	40,068,600
2021-11-29	16.390	17.340	16.210	16.810	16.565	19,328,900
2021-11-26	16.850	17.170	16.800	17.090	16.841	10,423,580
2021-11-25	17.410	17.720	17.030	17.050	16.802	16,711,180
2021-11-24	18.490	18.490	17.280	17.740	17.482	28,360,810
2021-11-23	18.000	18.750	17.680	18.560	18.290	22,996,090
2021-11-22	17.500	18.280	17.460	18.000	17.738	19,345,200
2021-11-19	17.400	17.660	16.790	17.460	17.206	17,571,185
2021-11-18	17.500	17.900	17.400	17.460	17.206	14,279,700
2021-11-17	16.700	17.480	16.510	17.400	17.147	17,516,378
2021-11-16	18.210	18.240	16.710	16.800	16.555	27,378,895
2021-11-15	18.470	19.140	18.110	18.500	18.230	17,812,757
2021-11-12	18.370	18.820	17.850	18.460	18.191	18,124,300
2021-11-11	18.550	19.050	18.230	18.370	18.102	18,990,600
2021-11-10	18.360	18.930	17.330	18.860	18.585	25,528,549
2021-11-09	19.150	19.660	18.180	18.410	18.142	29,283,500
2021-11-08	17.490	18.440	17.200	18.380	18.112	22,863,400

← NewerPage 20 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.