Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.820	11.240	10.820	11.220	11.220	26,232,945
2026-04-17	10.900	11.050	10.780	10.880	10.880	17,653,782
2026-04-16	10.750	11.020	10.620	10.920	10.920	22,932,828
2026-04-15	10.750	10.850	10.600	10.710	10.710	19,271,282
2026-04-14	10.760	10.830	10.560	10.740	10.740	20,501,405
2026-04-13	10.550	10.780	10.550	10.740	10.740	22,192,555
2026-04-10	10.550	10.720	10.490	10.550	10.550	18,266,900
2026-04-09	10.720	10.730	10.400	10.480	10.480	19,870,451
2026-04-08	10.640	10.830	10.570	10.800	10.800	25,860,161
2026-04-07	10.270	10.520	10.200	10.480	10.480	20,737,959
2026-04-03	10.770	10.800	10.260	10.270	10.270	31,813,136
2026-04-02	11.190	11.480	10.750	10.840	10.840	37,656,787
2026-04-01	11.400	11.470	11.110	11.260	11.260	34,255,501
2026-03-31	11.700	11.960	11.230	11.280	11.280	46,153,357
2026-03-30	12.210	12.470	11.360	11.880	11.880	60,899,358
2026-03-27	12.520	12.810	12.220	12.480	12.480	61,649,769
2026-03-26	13.480	13.710	12.910	13.150	13.150	79,868,734
2026-03-25	12.850	14.420	12.610	13.890	13.890	111,570,186
2026-03-24	12.620	13.990	11.780	13.360	13.360	123,189,888
2026-03-23	11.280	12.740	11.100	12.740	12.740	106,966,325
2026-03-20	11.300	11.880	11.170	11.580	11.580	71,698,810
2026-03-19	10.900	11.680	10.900	11.450	11.450	72,526,611
2026-03-18	11.340	11.500	11.020	11.160	11.160	67,280,823
2026-03-17	10.560	11.510	10.430	11.140	11.140	88,372,550
2026-03-16	10.660	10.750	10.400	10.460	10.460	17,037,985
2026-03-13	10.970	11.040	10.670	10.700	10.700	21,518,717
2026-03-12	10.950	10.970	10.730	10.900	10.900	27,338,300
2026-03-11	10.660	10.980	10.510	10.950	10.950	32,886,645
2026-03-10	10.670	10.730	10.410	10.660	10.660	23,185,243
2026-03-09	10.290	10.720	10.240	10.680	10.680	32,687,731
2026-03-06	10.190	10.440	10.150	10.340	10.340	14,427,900
2026-03-05	10.160	10.390	10.160	10.230	10.230	16,803,593
2026-03-04	9.900	10.220	9.890	9.980	9.980	16,796,187
2026-03-03	10.430	10.540	9.970	10.000	10.000	20,050,342
2026-03-02	10.440	10.570	10.300	10.390	10.390	17,155,516
2026-02-27	10.310	10.540	10.260	10.540	10.540	20,037,879
2026-02-26	10.250	10.340	10.170	10.310	10.310	13,311,300
2026-02-25	10.250	10.350	10.190	10.230	10.230	11,125,106
2026-02-24	10.130	10.280	10.120	10.250	10.250	9,945,126
2026-02-13	10.360	10.370	10.010	10.050	10.050	14,101,800
2026-02-12	10.390	10.410	10.180	10.340	10.340	10,512,000
2026-02-11	10.350	10.470	10.330	10.330	10.330	8,652,700
2026-02-10	10.530	10.600	10.370	10.380	10.380	13,094,900
2026-02-09	10.550	10.790	10.480	10.590	10.590	18,181,499
2026-02-06	10.360	10.600	10.300	10.440	10.440	22,981,742
2026-02-05	10.770	10.790	10.300	10.360	10.360	29,619,664
2026-02-04	10.270	11.110	10.240	10.870	10.870	44,920,647
2026-02-03	9.910	10.200	9.910	10.180	10.180	13,869,400
2026-02-02	9.950	10.100	9.800	9.820	9.820	11,301,199
2026-01-30	9.910	10.030	9.690	9.950	9.950	11,780,700
2026-01-29	10.130	10.200	9.920	9.950	9.950	11,236,100
2026-01-28	10.300	10.300	10.080	10.130	10.130	11,665,300
2026-01-27	10.240	10.390	9.880	10.340	10.340	15,097,956
2026-01-26	10.450	10.470	10.150	10.260	10.260	15,019,900
2026-01-23	10.090	10.500	10.070	10.400	10.400	19,363,317
2026-01-22	10.050	10.100	10.000	10.040	10.040	9,650,500
2026-01-21	10.010	10.090	9.920	10.020	10.020	15,024,054
2026-01-20	10.190	10.230	10.040	10.110	10.110	14,620,157
2026-01-19	9.940	10.180	9.910	10.140	10.140	14,916,780
2026-01-16	10.150	10.250	9.980	9.980	9.980	18,302,006

← NewerPage 3 of 21 · 1,215 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.