Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.480 | 8.540 | 8.420 | 8.540 | 8.540 | 8,493,100 |
| 2025-07-21 | 8.390 | 8.490 | 8.370 | 8.480 | 8.480 | 6,810,799 |
| 2025-07-18 | 8.420 | 8.430 | 8.320 | 8.360 | 8.360 | 5,724,873 |
| 2025-07-17 | 8.420 | 8.540 | 8.360 | 8.400 | 8.400 | 5,259,950 |
| 2025-07-16 | 8.410 | 8.440 | 8.350 | 8.390 | 8.390 | 4,528,400 |
| 2025-07-15 | 8.510 | 8.530 | 8.300 | 8.420 | 8.420 | 8,455,200 |
| 2025-07-14 | 8.420 | 8.550 | 8.420 | 8.500 | 8.500 | 5,690,400 |
| 2025-07-11 | 8.530 | 8.530 | 8.380 | 8.440 | 8.440 | 8,379,300 |
| 2025-07-10 | 8.500 | 8.620 | 8.480 | 8.510 | 8.510 | 9,590,000 |
| 2025-07-09 | 8.500 | 8.600 | 8.460 | 8.470 | 8.470 | 9,218,800 |
| 2025-07-08 | 8.400 | 8.550 | 8.310 | 8.530 | 8.530 | 13,081,800 |
| 2025-07-07 | 8.290 | 8.400 | 8.250 | 8.400 | 8.400 | 10,186,500 |
| 2025-07-04 | 8.330 | 8.370 | 8.210 | 8.240 | 8.240 | 8,725,050 |
| 2025-07-03 | 8.480 | 8.530 | 8.280 | 8.290 | 8.290 | 10,725,900 |
| 2025-07-02 | 8.160 | 8.350 | 8.140 | 8.350 | 8.350 | 11,733,999 |
| 2025-07-01 | 8.280 | 8.280 | 8.120 | 8.180 | 8.180 | 4,689,500 |
| 2025-06-30 | 8.130 | 8.280 | 8.090 | 8.220 | 8.220 | 8,266,950 |
| 2025-06-27 | 8.050 | 8.130 | 8.020 | 8.080 | 8.080 | 3,705,822 |
| 2025-06-26 | 8.060 | 8.100 | 8.030 | 8.050 | 8.050 | 4,080,300 |
| 2025-06-25 | 8.050 | 8.070 | 7.980 | 8.060 | 8.060 | 4,708,900 |
| 2025-06-24 | 7.920 | 8.040 | 7.910 | 8.030 | 8.030 | 4,408,099 |
| 2025-06-23 | 7.830 | 7.930 | 7.750 | 7.920 | 7.920 | 3,118,400 |
| 2025-06-20 | 7.860 | 8.000 | 7.860 | 7.880 | 7.880 | 3,609,722 |
| 2025-06-19 | 8.040 | 8.040 | 7.840 | 7.850 | 7.850 | 5,546,600 |
| 2025-06-18 | 8.080 | 8.110 | 7.990 | 8.020 | 8.020 | 4,139,400 |
| 2025-06-17 | 8.080 | 8.100 | 8.030 | 8.090 | 8.090 | 3,486,486 |
| 2025-06-16 | 8.020 | 8.110 | 8.000 | 8.060 | 8.060 | 3,346,400 |
| 2025-06-13 | 8.130 | 8.190 | 8.020 | 8.040 | 8.040 | 5,490,800 |
| 2025-06-12 | 8.180 | 8.180 | 8.120 | 8.160 | 8.160 | 3,456,400 |
| 2025-06-11 | 8.110 | 8.210 | 8.100 | 8.170 | 8.170 | 3,637,400 |
| 2025-06-10 | 8.210 | 8.210 | 8.060 | 8.140 | 8.140 | 4,463,960 |
| 2025-06-09 | 8.160 | 8.210 | 8.140 | 8.200 | 8.200 | 3,975,200 |
| 2025-06-06 | 8.200 | 8.200 | 8.120 | 8.150 | 8.150 | 3,162,400 |
| 2025-06-05 | 8.170 | 8.230 | 8.140 | 8.180 | 8.180 | 4,948,800 |
| 2025-06-04 | 8.120 | 8.170 | 8.110 | 8.130 | 8.130 | 2,967,400 |
| 2025-06-03 | 8.090 | 8.130 | 8.010 | 8.120 | 8.120 | 3,893,200 |
| 2025-05-30 | 8.130 | 8.130 | 8.030 | 8.050 | 8.050 | 4,012,800 |
| 2025-05-29 | 8.230 | 8.300 | 8.180 | 8.290 | 8.290 | 4,666,335 |
| 2025-05-28 | 8.250 | 8.270 | 8.170 | 8.190 | 8.190 | 2,972,900 |
| 2025-05-27 | 8.220 | 8.260 | 8.150 | 8.230 | 8.230 | 3,801,800 |
| 2025-05-26 | 8.120 | 8.220 | 8.100 | 8.220 | 8.220 | 3,588,800 |
| 2025-05-23 | 8.230 | 8.270 | 8.100 | 8.120 | 8.120 | 5,125,500 |
| 2025-05-22 | 8.350 | 8.380 | 8.210 | 8.230 | 8.230 | 5,692,426 |
| 2025-05-21 | 8.410 | 8.440 | 8.340 | 8.360 | 8.360 | 4,360,200 |
| 2025-05-20 | 8.420 | 8.420 | 8.310 | 8.410 | 8.410 | 4,873,160 |
| 2025-05-19 | 8.350 | 8.400 | 8.260 | 8.390 | 8.390 | 4,679,900 |
| 2025-05-16 | 8.330 | 8.390 | 8.300 | 8.350 | 8.350 | 3,544,200 |
| 2025-05-15 | 8.450 | 8.450 | 8.330 | 8.340 | 8.340 | 6,155,200 |
| 2025-05-14 | 8.580 | 8.580 | 8.410 | 8.470 | 8.470 | 7,786,936 |
| 2025-05-13 | 8.440 | 8.630 | 8.380 | 8.530 | 8.530 | 15,574,118 |
| 2025-05-12 | 8.360 | 8.390 | 8.280 | 8.360 | 8.360 | 5,560,826 |
| 2025-05-09 | 8.400 | 8.410 | 8.280 | 8.320 | 8.320 | 4,549,600 |
| 2025-05-08 | 8.320 | 8.420 | 8.270 | 8.390 | 8.390 | 6,448,900 |
| 2025-05-07 | 8.460 | 8.460 | 8.250 | 8.310 | 8.310 | 6,613,478 |
| 2025-05-06 | 8.150 | 8.270 | 8.120 | 8.260 | 8.260 | 7,242,900 |
| 2025-04-30 | 8.070 | 8.220 | 8.070 | 8.090 | 8.090 | 6,385,900 |
| 2025-04-29 | 8.070 | 8.180 | 8.020 | 8.100 | 8.100 | 5,233,258 |
| 2025-04-28 | 8.360 | 8.380 | 8.080 | 8.100 | 8.100 | 7,386,900 |
| 2025-04-25 | 8.260 | 8.380 | 8.040 | 8.310 | 8.310 | 9,006,301 |
| 2025-04-24 | 8.320 | 8.460 | 8.260 | 8.360 | 8.360 | 7,334,084 |
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.