Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.320 | 8.340 | 8.280 | 8.300 | 8.300 | 5,068,600 |
| 2025-04-22 | 8.300 | 8.340 | 8.250 | 8.280 | 8.280 | 4,912,100 |
| 2025-04-21 | 8.320 | 8.330 | 8.260 | 8.300 | 8.300 | 4,345,958 |
| 2025-04-18 | 8.300 | 8.320 | 8.200 | 8.280 | 8.280 | 3,611,182 |
| 2025-04-17 | 8.330 | 8.390 | 8.250 | 8.300 | 8.300 | 4,899,300 |
| 2025-04-16 | 8.390 | 8.490 | 8.220 | 8.360 | 8.360 | 5,578,522 |
| 2025-04-15 | 8.360 | 8.430 | 8.300 | 8.380 | 8.380 | 4,892,600 |
| 2025-04-14 | 8.310 | 8.450 | 8.280 | 8.360 | 8.360 | 6,991,500 |
| 2025-04-11 | 8.270 | 8.340 | 8.190 | 8.210 | 8.210 | 7,534,400 |
| 2025-04-10 | 8.390 | 8.470 | 8.280 | 8.290 | 8.290 | 8,444,600 |
| 2025-04-09 | 7.970 | 8.350 | 7.540 | 8.280 | 8.280 | 11,368,735 |
| 2025-04-08 | 7.930 | 8.260 | 7.930 | 8.050 | 8.050 | 10,446,855 |
| 2025-04-07 | 8.510 | 8.600 | 8.090 | 8.090 | 8.090 | 16,188,400 |
| 2025-04-03 | 8.980 | 9.110 | 8.930 | 8.990 | 8.990 | 8,229,076 |
| 2025-04-02 | 9.120 | 9.170 | 9.020 | 9.050 | 9.050 | 7,156,967 |
| 2025-04-01 | 8.900 | 9.240 | 8.840 | 9.150 | 9.150 | 14,902,742 |
| 2025-03-31 | 8.840 | 8.910 | 8.710 | 8.820 | 8.820 | 7,410,500 |
| 2025-03-28 | 8.980 | 9.120 | 8.830 | 8.840 | 8.840 | 7,456,500 |
| 2025-03-27 | 9.150 | 9.170 | 8.960 | 8.980 | 8.980 | 9,005,876 |
| 2025-03-26 | 8.970 | 9.230 | 8.950 | 9.160 | 9.160 | 12,250,976 |
| 2025-03-25 | 9.030 | 9.100 | 8.950 | 9.000 | 9.000 | 8,130,398 |
| 2025-03-24 | 9.000 | 9.070 | 8.800 | 9.030 | 9.030 | 11,927,900 |
| 2025-03-21 | 9.020 | 9.120 | 8.950 | 9.000 | 9.000 | 9,527,116 |
| 2025-03-20 | 9.120 | 9.160 | 9.030 | 9.070 | 9.070 | 9,276,900 |
| 2025-03-19 | 9.140 | 9.200 | 9.050 | 9.130 | 9.130 | 10,678,000 |
| 2025-03-18 | 9.250 | 9.260 | 9.090 | 9.130 | 9.130 | 13,513,060 |
| 2025-03-17 | 9.000 | 9.210 | 8.930 | 9.210 | 9.210 | 23,356,085 |
| 2025-03-14 | 8.890 | 8.940 | 8.780 | 8.940 | 8.940 | 11,849,600 |
| 2025-03-13 | 8.900 | 8.940 | 8.750 | 8.890 | 8.890 | 11,475,125 |
| 2025-03-12 | 8.780 | 8.930 | 8.780 | 8.880 | 8.880 | 10,892,330 |
| 2025-03-11 | 8.750 | 8.800 | 8.700 | 8.800 | 8.800 | 7,803,000 |
| 2025-03-10 | 8.700 | 8.900 | 8.670 | 8.800 | 8.800 | 12,148,300 |
| 2025-03-07 | 8.760 | 8.780 | 8.640 | 8.670 | 8.670 | 9,513,000 |
| 2025-03-06 | 8.690 | 8.770 | 8.630 | 8.770 | 8.770 | 13,037,800 |
| 2025-03-05 | 8.750 | 8.830 | 8.510 | 8.690 | 8.690 | 14,999,880 |
| 2025-03-04 | 8.400 | 8.640 | 8.400 | 8.640 | 8.640 | 10,803,328 |
| 2025-03-03 | 8.380 | 8.590 | 8.380 | 8.470 | 8.470 | 9,977,500 |
| 2025-02-28 | 8.530 | 8.600 | 8.370 | 8.380 | 8.380 | 9,183,400 |
| 2025-02-27 | 8.680 | 8.710 | 8.430 | 8.550 | 8.550 | 11,653,100 |
| 2025-02-26 | 8.550 | 8.680 | 8.510 | 8.680 | 8.680 | 12,709,417 |
| 2025-02-25 | 8.450 | 8.560 | 8.370 | 8.490 | 8.490 | 8,568,551 |
| 2025-02-24 | 8.430 | 8.520 | 8.350 | 8.510 | 8.510 | 8,449,800 |
| 2025-02-21 | 8.380 | 8.440 | 8.310 | 8.430 | 8.430 | 9,849,817 |
| 2025-02-20 | 8.480 | 8.480 | 8.230 | 8.390 | 8.390 | 13,934,451 |
| 2025-02-19 | 8.440 | 8.520 | 8.400 | 8.490 | 8.490 | 10,287,194 |
| 2025-02-18 | 8.590 | 8.680 | 8.390 | 8.430 | 8.430 | 11,529,800 |
| 2025-02-17 | 8.520 | 8.600 | 8.490 | 8.560 | 8.560 | 6,598,300 |
| 2025-02-14 | 8.480 | 8.560 | 8.460 | 8.490 | 8.490 | 6,386,100 |
| 2025-02-13 | 8.610 | 8.630 | 8.450 | 8.460 | 8.460 | 8,759,100 |
| 2025-02-12 | 8.600 | 8.680 | 8.560 | 8.650 | 8.650 | 8,273,400 |
| 2025-02-11 | 8.760 | 8.760 | 8.520 | 8.610 | 8.610 | 9,267,905 |
| 2025-02-10 | 8.640 | 8.650 | 8.530 | 8.630 | 8.630 | 8,551,900 |
| 2025-02-07 | 8.440 | 8.650 | 8.440 | 8.550 | 8.550 | 12,410,242 |
| 2025-02-06 | 8.340 | 8.450 | 8.260 | 8.450 | 8.450 | 7,870,200 |
| 2025-02-05 | 8.390 | 8.440 | 8.300 | 8.340 | 8.340 | 5,389,600 |
| 2025-01-27 | 8.300 | 8.430 | 8.300 | 8.330 | 8.330 | 6,640,700 |
| 2025-01-24 | 8.260 | 8.340 | 8.200 | 8.330 | 8.330 | 6,284,100 |
| 2025-01-23 | 8.320 | 8.400 | 8.250 | 8.260 | 8.260 | 10,027,102 |
| 2025-01-22 | 8.170 | 8.450 | 8.140 | 8.260 | 8.260 | 9,947,600 |
| 2025-01-21 | 8.280 | 8.320 | 8.110 | 8.200 | 8.200 | 5,532,100 |
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.