Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.200 | 8.290 | 8.160 | 8.250 | 8.250 | 6,512,300 |
| 2025-01-17 | 8.150 | 8.210 | 8.080 | 8.160 | 8.160 | 5,398,900 |
| 2025-01-16 | 8.110 | 8.300 | 8.100 | 8.190 | 8.190 | 7,171,600 |
| 2025-01-15 | 8.140 | 8.210 | 7.990 | 8.110 | 8.110 | 7,760,300 |
| 2025-01-14 | 7.850 | 8.130 | 7.800 | 8.130 | 8.130 | 9,577,400 |
| 2025-01-13 | 7.720 | 7.820 | 7.530 | 7.780 | 7.780 | 6,661,405 |
| 2025-01-10 | 8.180 | 8.190 | 7.800 | 7.800 | 7.800 | 11,861,500 |
| 2025-01-09 | 8.160 | 8.340 | 8.150 | 8.180 | 8.180 | 6,578,858 |
| 2025-01-08 | 8.370 | 8.380 | 8.020 | 8.230 | 8.230 | 10,310,300 |
| 2025-01-07 | 8.250 | 8.400 | 8.130 | 8.400 | 8.400 | 10,022,000 |
| 2025-01-06 | 8.160 | 8.490 | 7.940 | 8.260 | 8.260 | 12,375,600 |
| 2025-01-03 | 8.450 | 8.570 | 8.120 | 8.130 | 8.130 | 14,909,000 |
| 2025-01-02 | 8.990 | 8.990 | 8.430 | 8.520 | 8.520 | 23,694,860 |
| 2024-12-31 | 9.570 | 9.620 | 8.970 | 9.010 | 9.010 | 25,950,170 |
| 2024-12-30 | 9.700 | 9.950 | 9.510 | 9.570 | 9.570 | 26,128,200 |
| 2024-12-27 | 9.670 | 10.090 | 9.560 | 9.680 | 9.680 | 31,757,899 |
| 2024-12-26 | 9.500 | 9.860 | 9.400 | 9.720 | 9.720 | 40,019,470 |
| 2024-12-25 | 9.200 | 9.750 | 9.180 | 9.720 | 9.720 | 60,118,478 |
| 2024-12-24 | 8.860 | 9.300 | 8.860 | 9.250 | 9.250 | 21,526,957 |
| 2024-12-23 | 9.140 | 9.220 | 8.800 | 8.830 | 8.830 | 9,619,381 |
| 2024-12-20 | 9.010 | 9.150 | 8.930 | 9.120 | 9.120 | 7,682,200 |
| 2024-12-19 | 8.970 | 9.050 | 8.820 | 9.010 | 9.010 | 8,122,850 |
| 2024-12-18 | 8.900 | 9.150 | 8.860 | 9.040 | 9.040 | 8,597,269 |
| 2024-12-17 | 9.210 | 9.350 | 8.870 | 8.910 | 8.910 | 11,428,666 |
| 2024-12-16 | 9.070 | 9.250 | 9.050 | 9.160 | 9.160 | 10,251,246 |
| 2024-12-13 | 9.260 | 9.270 | 9.050 | 9.060 | 9.060 | 12,496,273 |
| 2024-12-12 | 9.240 | 9.280 | 9.160 | 9.260 | 9.260 | 9,144,400 |
| 2024-12-11 | 9.160 | 9.240 | 9.100 | 9.240 | 9.240 | 9,419,700 |
| 2024-12-10 | 9.350 | 9.400 | 9.080 | 9.100 | 9.100 | 10,968,700 |
| 2024-12-09 | 9.220 | 9.260 | 9.080 | 9.160 | 9.160 | 7,861,900 |
| 2024-12-06 | 9.120 | 9.230 | 9.060 | 9.200 | 9.200 | 9,677,558 |
| 2024-12-05 | 8.960 | 9.130 | 8.910 | 9.120 | 9.120 | 6,400,900 |
| 2024-12-04 | 9.160 | 9.230 | 8.930 | 8.980 | 8.980 | 8,271,700 |
| 2024-12-03 | 9.150 | 9.190 | 9.010 | 9.160 | 9.160 | 7,464,181 |
| 2024-12-02 | 9.110 | 9.160 | 8.980 | 9.140 | 9.140 | 7,932,670 |
| 2024-11-29 | 8.930 | 9.070 | 8.880 | 9.050 | 9.050 | 7,804,600 |
| 2024-11-28 | 8.910 | 8.980 | 8.880 | 8.910 | 8.910 | 6,335,126 |
| 2024-11-27 | 8.750 | 8.900 | 8.520 | 8.900 | 8.900 | 7,071,800 |
| 2024-11-26 | 8.820 | 8.950 | 8.790 | 8.790 | 8.790 | 4,973,630 |
| 2024-11-25 | 8.720 | 8.860 | 8.630 | 8.860 | 8.860 | 7,122,600 |
| 2024-11-22 | 9.060 | 9.090 | 8.730 | 8.740 | 8.740 | 9,976,100 |
| 2024-11-21 | 9.120 | 9.220 | 9.000 | 9.090 | 9.090 | 8,101,426 |
| 2024-11-20 | 8.990 | 9.140 | 8.960 | 9.100 | 9.100 | 8,918,406 |
| 2024-11-19 | 8.790 | 9.050 | 8.780 | 9.030 | 9.030 | 8,738,150 |
| 2024-11-18 | 9.010 | 9.070 | 8.750 | 8.790 | 8.790 | 11,650,100 |
| 2024-11-15 | 9.180 | 9.300 | 9.010 | 9.020 | 9.020 | 10,051,200 |
| 2024-11-14 | 9.460 | 9.490 | 9.150 | 9.170 | 9.170 | 12,900,677 |
| 2024-11-13 | 9.660 | 9.660 | 9.280 | 9.540 | 9.540 | 24,068,298 |
| 2024-11-12 | 9.570 | 9.850 | 9.430 | 9.770 | 9.770 | 35,993,784 |
| 2024-11-11 | 9.130 | 9.550 | 9.100 | 9.550 | 9.550 | 23,675,106 |
| 2024-11-08 | 9.300 | 9.390 | 9.150 | 9.170 | 9.170 | 16,121,430 |
| 2024-11-07 | 9.030 | 9.250 | 8.970 | 9.250 | 9.250 | 16,379,913 |
| 2024-11-06 | 9.150 | 9.300 | 9.080 | 9.130 | 9.130 | 15,906,088 |
| 2024-11-05 | 9.060 | 9.150 | 8.960 | 9.140 | 9.140 | 15,167,577 |
| 2024-11-04 | 8.900 | 9.080 | 8.850 | 9.020 | 9.020 | 10,365,100 |
| 2024-11-01 | 9.310 | 9.310 | 8.920 | 8.960 | 8.960 | 19,256,411 |
| 2024-10-31 | 9.170 | 9.400 | 9.170 | 9.350 | 9.350 | 28,960,236 |
| 2024-10-30 | 8.890 | 9.030 | 8.800 | 8.910 | 8.910 | 11,986,668 |
| 2024-10-29 | 9.150 | 9.290 | 8.850 | 8.860 | 8.860 | 17,478,310 |
| 2024-10-28 | 9.240 | 9.290 | 8.940 | 9.150 | 9.150 | 18,931,147 |
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.