Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.860	10.070	9.810	10.020	10.020	18,564,874
2026-01-14	9.770	9.950	9.710	9.850	9.850	19,567,100
2026-01-13	9.910	9.960	9.700	9.780	9.780	20,869,600
2026-01-12	9.550	9.870	9.520	9.860	9.860	23,198,704
2026-01-09	9.560	9.640	9.500	9.580	9.580	12,941,300
2026-01-08	9.470	9.640	9.420	9.610	9.610	12,641,100
2026-01-07	9.430	9.580	9.410	9.490	9.490	11,153,876
2026-01-06	9.260	9.450	9.260	9.440	9.440	11,505,479
2026-01-05	9.190	9.350	9.190	9.290	9.290	7,758,200
2025-12-31	9.200	9.280	9.080	9.190	9.190	9,472,205
2025-12-30	9.380	9.400	9.130	9.200	9.200	15,137,434
2025-12-29	9.570	9.600	9.400	9.440	9.440	9,675,247
2025-12-26	9.490	9.680	9.490	9.550	9.550	13,521,903
2025-12-25	9.530	9.530	9.390	9.490	9.490	9,702,853
2025-12-24	9.410	9.570	9.360	9.530	9.530	10,723,421
2025-12-23	9.510	9.560	9.390	9.450	9.450	8,218,288
2025-12-22	9.570	9.610	9.500	9.520	9.520	7,909,211
2025-12-19	9.400	9.640	9.370	9.570	9.570	9,305,403
2025-12-18	9.350	9.440	9.310	9.370	9.370	7,233,709
2025-12-17	9.390	9.450	9.200	9.400	9.400	8,833,279
2025-12-16	9.650	9.690	9.360	9.390	9.390	11,552,380
2025-12-15	9.680	9.830	9.610	9.690	9.690	14,894,243
2025-12-12	9.460	9.770	9.430	9.680	9.680	19,448,365
2025-12-11	9.420	9.650	9.420	9.470	9.470	14,414,631
2025-12-10	9.510	9.530	9.350	9.410	9.410	8,860,800
2025-12-09	9.380	9.520	9.330	9.480	9.480	12,492,498
2025-12-08	9.290	9.480	9.280	9.410	9.410	10,799,500
2025-12-05	9.130	9.330	9.090	9.300	9.300	10,820,900
2025-12-04	9.190	9.230	9.070	9.130	9.130	7,115,307
2025-12-03	9.210	9.270	9.160	9.220	9.220	7,881,588
2025-12-02	9.290	9.310	9.130	9.220	9.220	8,263,151
2025-12-01	9.380	9.400	9.260	9.310	9.310	10,331,836
2025-11-28	9.210	9.380	9.210	9.350	9.350	10,665,045
2025-11-27	9.130	9.340	9.110	9.200	9.200	11,833,275
2025-11-26	9.220	9.260	9.100	9.120	9.120	11,309,697
2025-11-25	9.080	9.360	9.020	9.260	9.260	16,472,304
2025-11-24	9.060	9.150	8.860	9.030	9.030	16,057,696
2025-11-21	9.730	9.730	9.010	9.010	9.010	23,955,500
2025-11-20	9.980	10.030	9.720	9.740	9.740	12,501,937
2025-11-19	10.060	10.220	9.840	9.910	9.910	16,204,629
2025-11-18	10.270	10.280	10.030	10.100	10.100	13,733,734
2025-11-17	10.410	10.540	10.170	10.260	10.260	23,289,015
2025-11-14	10.660	10.840	10.370	10.490	10.490	28,207,000
2025-11-13	10.680	10.860	10.620	10.710	10.710	28,375,661
2025-11-12	10.900	10.980	10.540	10.680	10.680	31,723,471
2025-11-11	10.970	11.350	10.900	11.080	11.080	41,087,674
2025-11-10	11.010	11.250	10.760	10.960	10.960	50,115,539
2025-11-07	10.600	10.980	10.600	10.880	10.880	58,374,408
2025-11-06	10.800	11.250	10.560	10.640	10.640	97,680,120
2025-11-05	9.500	10.520	9.450	10.520	10.520	45,096,921
2025-11-04	9.520	9.610	9.480	9.560	9.560	12,671,163
2025-11-03	9.520	9.560	9.380	9.550	9.550	11,747,381
2025-10-31	9.300	9.540	9.280	9.470	9.470	17,291,800
2025-10-30	9.450	9.480	9.270	9.300	9.300	11,771,900
2025-10-29	9.140	9.420	9.080	9.420	9.420	17,001,900
2025-10-28	9.150	9.240	9.110	9.150	9.150	8,689,902
2025-10-27	9.220	9.240	9.120	9.170	9.170	10,984,400
2025-10-24	9.220	9.290	9.180	9.210	9.210	9,192,500
2025-10-23	9.250	9.260	9.060	9.220	9.220	7,800,846
2025-10-22	9.380	9.390	9.220	9.250	9.250	8,844,700

← NewerPage 4 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.