Zhejiang Xinneng Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.620 | 9.200 | 8.620 | 9.140 | 9.140 | 26,024,102 |
| 2024-10-24 | 8.840 | 8.850 | 8.580 | 8.610 | 8.610 | 10,856,704 |
| 2024-10-23 | 8.720 | 8.980 | 8.630 | 8.830 | 8.830 | 18,665,776 |
| 2024-10-22 | 8.510 | 8.690 | 8.370 | 8.690 | 8.690 | 14,461,789 |
| 2024-10-21 | 8.330 | 8.660 | 8.330 | 8.500 | 8.500 | 16,690,966 |
| 2024-10-18 | 8.050 | 8.480 | 8.020 | 8.330 | 8.330 | 12,527,523 |
| 2024-10-17 | 8.200 | 8.280 | 8.050 | 8.060 | 8.060 | 8,067,136 |
| 2024-10-16 | 8.100 | 8.260 | 8.050 | 8.150 | 8.150 | 7,195,100 |
| 2024-10-15 | 8.370 | 8.420 | 8.150 | 8.160 | 8.160 | 8,575,800 |
| 2024-10-14 | 8.250 | 8.430 | 8.120 | 8.370 | 8.370 | 10,073,937 |
| 2024-10-11 | 8.710 | 8.710 | 8.130 | 8.240 | 8.240 | 12,655,537 |
| 2024-10-10 | 8.590 | 9.000 | 8.590 | 8.720 | 8.720 | 13,860,278 |
| 2024-10-09 | 9.600 | 9.600 | 8.750 | 8.750 | 8.750 | 22,706,709 |
| 2024-10-08 | 9.860 | 9.860 | 8.930 | 9.720 | 9.720 | 40,339,345 |
| 2024-09-30 | 8.500 | 8.960 | 8.310 | 8.960 | 8.960 | 28,809,486 |
| 2024-09-27 | 7.850 | 8.180 | 7.830 | 8.150 | 8.150 | 13,297,739 |
| 2024-09-26 | 7.500 | 7.760 | 7.460 | 7.750 | 7.750 | 10,948,200 |
| 2024-09-25 | 7.440 | 7.660 | 7.440 | 7.490 | 7.490 | 10,869,400 |
| 2024-09-24 | 7.160 | 7.440 | 7.100 | 7.430 | 7.430 | 9,562,800 |
| 2024-09-23 | 7.200 | 7.280 | 7.100 | 7.120 | 7.120 | 4,325,900 |
| 2024-09-20 | 7.330 | 7.330 | 7.150 | 7.200 | 7.200 | 3,743,700 |
| 2024-09-19 | 7.130 | 7.380 | 7.130 | 7.310 | 7.310 | 4,716,500 |
| 2024-09-18 | 7.240 | 7.240 | 7.010 | 7.120 | 7.120 | 3,507,500 |
| 2024-09-13 | 7.400 | 7.410 | 7.170 | 7.180 | 7.180 | 4,424,000 |
| 2024-09-12 | 7.270 | 7.490 | 7.270 | 7.380 | 7.380 | 5,738,300 |
| 2024-09-11 | 7.240 | 7.350 | 7.210 | 7.300 | 7.300 | 2,935,760 |
| 2024-09-10 | 7.240 | 7.300 | 7.130 | 7.270 | 7.270 | 3,648,500 |
| 2024-09-09 | 7.270 | 7.320 | 7.210 | 7.240 | 7.240 | 3,165,000 |
| 2024-09-06 | 7.490 | 7.520 | 7.270 | 7.270 | 7.270 | 4,975,300 |
| 2024-09-05 | 7.410 | 7.530 | 7.390 | 7.490 | 7.490 | 3,711,374 |
| 2024-09-04 | 7.380 | 7.550 | 7.360 | 7.410 | 7.410 | 4,554,600 |
| 2024-09-03 | 7.350 | 7.500 | 7.330 | 7.420 | 7.420 | 3,852,700 |
| 2024-09-02 | 7.560 | 7.600 | 7.340 | 7.360 | 7.360 | 5,611,300 |
| 2024-08-30 | 7.410 | 7.660 | 7.360 | 7.550 | 7.550 | 6,956,200 |
| 2024-08-29 | 7.180 | 7.450 | 7.170 | 7.410 | 7.410 | 5,354,801 |
| 2024-08-28 | 7.180 | 7.290 | 7.120 | 7.220 | 7.220 | 4,338,401 |
| 2024-08-27 | 7.330 | 7.330 | 7.180 | 7.200 | 7.200 | 3,726,984 |
| 2024-08-26 | 7.250 | 7.390 | 7.240 | 7.340 | 7.340 | 3,972,800 |
| 2024-08-23 | 7.260 | 7.290 | 7.160 | 7.220 | 7.220 | 3,713,100 |
| 2024-08-22 | 7.350 | 7.440 | 7.210 | 7.230 | 7.230 | 4,810,600 |
| 2024-08-21 | 7.460 | 7.460 | 7.320 | 7.370 | 7.370 | 4,564,600 |
| 2024-08-20 | 7.720 | 7.740 | 7.400 | 7.410 | 7.410 | 9,447,400 |
| 2024-08-19 | 7.780 | 7.840 | 7.700 | 7.710 | 7.710 | 4,409,000 |
| 2024-08-16 | 7.920 | 7.940 | 7.760 | 7.800 | 7.800 | 4,882,700 |
| 2024-08-15 | 7.830 | 7.980 | 7.720 | 7.920 | 7.920 | 6,325,697 |
| 2024-08-14 | 7.870 | 7.950 | 7.840 | 7.860 | 7.860 | 3,363,600 |
| 2024-08-13 | 7.790 | 7.920 | 7.720 | 7.890 | 7.890 | 5,098,197 |
| 2024-08-12 | 7.950 | 7.990 | 7.780 | 7.810 | 7.810 | 5,080,300 |
| 2024-08-09 | 7.920 | 8.020 | 7.830 | 7.840 | 7.840 | 5,467,000 |
| 2024-08-08 | 7.980 | 8.000 | 7.820 | 7.920 | 7.920 | 7,150,700 |
| 2024-08-07 | 7.980 | 8.090 | 7.880 | 8.020 | 8.020 | 10,020,924 |
| 2024-08-06 | 7.700 | 7.940 | 7.700 | 7.910 | 7.910 | 9,115,100 |
| 2024-08-05 | 7.900 | 8.030 | 7.660 | 7.670 | 7.670 | 8,244,800 |
| 2024-08-02 | 8.070 | 8.080 | 7.900 | 7.900 | 7.900 | 6,850,700 |
| 2024-08-01 | 8.070 | 8.140 | 7.960 | 8.030 | 8.030 | 7,973,984 |
| 2024-07-31 | 7.710 | 8.070 | 7.630 | 8.060 | 8.060 | 12,414,247 |
| 2024-07-30 | 7.760 | 7.790 | 7.620 | 7.700 | 7.700 | 5,643,500 |
| 2024-07-29 | 7.850 | 7.880 | 7.700 | 7.760 | 7.760 | 4,983,785 |
| 2024-07-26 | 7.780 | 7.890 | 7.780 | 7.850 | 7.850 | 5,497,900 |
| 2024-07-25 | 7.620 | 7.890 | 7.600 | 7.780 | 7.780 | 8,101,247 |
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.