Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.380 | 9.390 | 9.220 | 9.250 | 9.250 | 8,844,700 |
| 2025-10-21 | 9.180 | 9.370 | 9.150 | 9.370 | 9.370 | 9,555,598 |
| 2025-10-20 | 9.170 | 9.260 | 9.060 | 9.170 | 9.170 | 8,963,568 |
| 2025-10-17 | 9.390 | 9.390 | 9.010 | 9.030 | 9.030 | 11,657,900 |
| 2025-10-16 | 9.460 | 9.460 | 9.280 | 9.300 | 9.300 | 8,619,256 |
| 2025-10-15 | 9.400 | 9.450 | 9.300 | 9.440 | 9.440 | 9,991,874 |
| 2025-10-14 | 9.460 | 9.610 | 9.320 | 9.390 | 9.390 | 13,384,300 |
| 2025-10-13 | 9.090 | 9.480 | 9.080 | 9.390 | 9.390 | 14,383,910 |
| 2025-10-10 | 9.550 | 9.550 | 9.420 | 9.460 | 9.460 | 13,962,533 |
| 2025-10-09 | 9.280 | 9.590 | 9.260 | 9.550 | 9.550 | 21,888,718 |
| 2025-09-30 | 9.330 | 9.360 | 9.220 | 9.250 | 9.250 | 13,509,801 |
| 2025-09-29 | 9.090 | 9.450 | 9.010 | 9.330 | 9.330 | 22,587,438 |
| 2025-09-26 | 8.840 | 9.210 | 8.810 | 9.090 | 9.090 | 16,549,556 |
| 2025-09-25 | 8.900 | 9.070 | 8.840 | 8.890 | 8.890 | 9,209,706 |
| 2025-09-24 | 8.720 | 8.920 | 8.660 | 8.920 | 8.920 | 7,555,628 |
| 2025-09-23 | 8.760 | 8.800 | 8.490 | 8.750 | 8.750 | 11,426,658 |
| 2025-09-22 | 8.870 | 8.940 | 8.720 | 8.790 | 8.790 | 8,528,700 |
| 2025-09-19 | 8.950 | 8.970 | 8.840 | 8.880 | 8.880 | 7,853,900 |
| 2025-09-18 | 9.240 | 9.250 | 8.840 | 8.950 | 8.950 | 22,088,300 |
| 2025-09-17 | 9.090 | 9.380 | 9.010 | 9.270 | 9.270 | 21,837,634 |
| 2025-09-16 | 9.100 | 9.150 | 8.890 | 9.100 | 9.100 | 10,634,128 |
| 2025-09-15 | 9.210 | 9.270 | 9.070 | 9.100 | 9.100 | 9,513,900 |
| 2025-09-12 | 9.300 | 9.320 | 9.150 | 9.180 | 9.180 | 11,689,700 |
| 2025-09-11 | 9.230 | 9.280 | 9.060 | 9.270 | 9.270 | 12,556,474 |
| 2025-09-10 | 9.230 | 9.310 | 9.160 | 9.280 | 9.280 | 13,645,796 |
| 2025-09-09 | 9.300 | 9.430 | 9.210 | 9.250 | 9.250 | 13,519,000 |
| 2025-09-08 | 9.480 | 9.480 | 9.230 | 9.310 | 9.310 | 20,068,921 |
| 2025-09-05 | 9.170 | 9.470 | 9.120 | 9.470 | 9.470 | 23,762,312 |
| 2025-09-04 | 9.140 | 9.320 | 8.980 | 9.120 | 9.120 | 16,811,879 |
| 2025-09-03 | 9.230 | 9.280 | 9.070 | 9.140 | 9.140 | 13,015,500 |
| 2025-09-02 | 9.320 | 9.380 | 9.140 | 9.210 | 9.210 | 18,799,900 |
| 2025-09-01 | 8.950 | 9.530 | 8.950 | 9.300 | 9.300 | 34,114,314 |
| 2025-08-29 | 8.930 | 8.950 | 8.820 | 8.920 | 8.920 | 9,352,000 |
| 2025-08-28 | 8.840 | 8.940 | 8.650 | 8.920 | 8.920 | 14,601,727 |
| 2025-08-27 | 9.090 | 9.110 | 8.840 | 8.850 | 8.850 | 19,302,481 |
| 2025-08-26 | 9.080 | 9.120 | 8.920 | 9.080 | 9.080 | 23,595,761 |
| 2025-08-25 | 8.900 | 9.020 | 8.740 | 9.010 | 9.010 | 22,649,127 |
| 2025-08-22 | 8.710 | 9.150 | 8.630 | 8.830 | 8.830 | 24,872,195 |
| 2025-08-21 | 8.620 | 8.750 | 8.580 | 8.630 | 8.630 | 14,722,917 |
| 2025-08-20 | 8.530 | 8.610 | 8.480 | 8.590 | 8.590 | 9,044,964 |
| 2025-08-19 | 8.510 | 8.540 | 8.450 | 8.530 | 8.530 | 9,251,560 |
| 2025-08-18 | 8.450 | 8.520 | 8.400 | 8.460 | 8.460 | 9,423,900 |
| 2025-08-15 | 8.260 | 8.480 | 8.260 | 8.400 | 8.400 | 10,975,690 |
| 2025-08-14 | 8.440 | 8.470 | 8.230 | 8.310 | 8.310 | 12,120,800 |
| 2025-08-13 | 8.460 | 8.480 | 8.370 | 8.430 | 8.430 | 7,209,100 |
| 2025-08-12 | 8.570 | 8.590 | 8.400 | 8.460 | 8.460 | 10,732,255 |
| 2025-08-11 | 8.520 | 8.570 | 8.470 | 8.560 | 8.560 | 8,773,762 |
| 2025-08-08 | 8.530 | 8.530 | 8.460 | 8.510 | 8.510 | 5,558,030 |
| 2025-08-07 | 8.560 | 8.560 | 8.430 | 8.500 | 8.500 | 5,622,730 |
| 2025-08-06 | 8.500 | 8.540 | 8.470 | 8.530 | 8.530 | 5,351,318 |
| 2025-08-05 | 8.500 | 8.540 | 8.450 | 8.510 | 8.510 | 4,655,934 |
| 2025-08-04 | 8.450 | 8.510 | 8.420 | 8.470 | 8.470 | 4,582,400 |
| 2025-08-01 | 8.340 | 8.490 | 8.310 | 8.450 | 8.450 | 8,372,299 |
| 2025-07-31 | 8.520 | 8.520 | 8.260 | 8.300 | 8.300 | 8,077,989 |
| 2025-07-30 | 8.570 | 8.640 | 8.420 | 8.480 | 8.480 | 6,994,178 |
| 2025-07-29 | 8.520 | 8.570 | 8.410 | 8.570 | 8.570 | 7,264,496 |
| 2025-07-28 | 8.520 | 8.570 | 8.480 | 8.510 | 8.510 | 5,322,796 |
| 2025-07-25 | 8.590 | 8.590 | 8.510 | 8.550 | 8.550 | 5,594,771 |
| 2025-07-24 | 8.420 | 8.580 | 8.410 | 8.540 | 8.540 | 6,964,700 |
| 2025-07-23 | 8.560 | 8.560 | 8.400 | 8.420 | 8.420 | 6,623,900 |
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.