Zhejiang Weixing New Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.430	23.430	22.090	22.640	18.545	5,755,766
2022-02-07	23.100	23.800	22.690	23.290	19.077	8,822,013
2022-01-28	23.820	23.820	21.970	22.600	18.512	9,854,545
2022-01-27	23.830	24.000	23.450	23.580	19.315	5,348,803
2022-01-26	23.900	24.190	23.550	23.830	19.520	7,484,912
2022-01-25	23.960	24.580	23.800	23.890	19.569	5,727,954
2022-01-24	24.020	24.400	23.780	24.150	19.782	6,017,097
2022-01-21	24.350	24.650	23.920	24.250	19.864	5,347,022
2022-01-20	24.400	25.130	23.770	24.540	20.101	10,821,379
2022-01-19	23.690	24.470	23.630	24.160	19.790	9,980,612
2022-01-18	23.040	23.860	22.660	23.400	19.167	6,471,731
2022-01-17	22.600	23.650	22.360	23.000	18.840	9,449,506
2022-01-14	23.480	23.480	22.500	22.770	18.651	9,148,894
2022-01-13	23.740	23.900	22.980	23.180	18.987	8,927,251
2022-01-12	24.050	24.050	23.380	23.720	19.430	9,532,746
2022-01-11	24.150	25.230	23.800	24.160	19.790	8,132,520
2022-01-10	24.580	24.760	24.030	24.150	19.782	10,527,129
2022-01-07	23.870	25.450	23.830	24.770	20.290	13,353,210
2022-01-06	22.780	24.150	22.480	23.910	19.585	10,082,818
2022-01-05	23.290	23.530	22.510	22.790	18.668	11,548,515
2022-01-04	23.930	24.310	23.000	23.290	19.077	16,593,134
2021-12-31	22.950	24.650	22.900	24.320	19.921	14,298,838
2021-12-30	23.160	23.730	22.900	23.180	18.987	5,076,030
2021-12-29	23.120	23.560	22.940	23.160	18.971	5,162,993
2021-12-28	23.320	23.500	22.500	23.250	19.045	8,071,347
2021-12-27	22.250	23.710	22.020	23.350	19.126	11,271,685
2021-12-24	21.710	22.360	21.400	22.300	18.266	6,703,917
2021-12-23	21.750	21.990	21.630	21.840	17.890	3,867,871
2021-12-22	21.920	22.300	21.360	21.990	18.012	7,521,044
2021-12-21	21.380	22.550	21.350	21.910	17.947	10,673,825
2021-12-20	21.000	21.650	20.800	21.390	17.521	8,587,516
2021-12-17	21.000	21.400	20.900	21.190	17.357	7,387,597
2021-12-16	21.000	21.320	20.510	21.010	17.210	5,298,429
2021-12-15	21.000	21.560	20.310	21.090	17.275	10,599,830
2021-12-14	21.690	21.800	20.650	20.790	17.030	9,446,383
2021-12-13	20.900	22.170	20.700	21.550	17.652	14,603,329
2021-12-10	20.600	20.820	20.250	20.470	16.767	7,909,796
2021-12-09	20.500	20.800	20.400	20.570	16.849	7,285,589
2021-12-08	20.610	20.950	19.980	20.550	16.833	13,405,229
2021-12-07	20.280	21.450	20.260	20.740	16.989	16,241,275
2021-12-06	19.110	20.950	19.110	20.000	16.382	18,599,308
2021-12-03	18.240	19.150	17.990	19.100	15.645	11,003,979
2021-12-02	18.200	18.780	18.060	18.180	14.892	7,904,620
2021-12-01	18.610	18.610	17.960	18.070	14.802	9,425,358
2021-11-30	18.750	19.290	18.360	18.540	15.187	8,526,271
2021-11-29	19.090	19.180	18.500	18.670	15.293	8,380,985
2021-11-26	19.140	19.330	18.980	19.180	15.711	5,379,799
2021-11-25	19.160	19.380	18.900	19.130	15.670	5,147,363
2021-11-24	19.290	19.650	19.040	19.140	15.678	6,368,222
2021-11-23	20.000	20.130	19.240	19.280	15.793	10,560,232
2021-11-22	19.050	20.440	19.030	19.730	16.161	15,619,939
2021-11-19	18.420	19.080	18.420	19.060	15.612	4,604,276
2021-11-18	18.810	19.050	18.400	18.400	15.072	5,020,677
2021-11-17	18.910	18.990	18.420	18.800	15.399	4,639,641
2021-11-16	19.480	19.500	18.950	19.010	15.572	5,937,112
2021-11-15	18.980	19.620	18.880	19.600	16.055	9,101,547
2021-11-12	19.380	19.380	18.670	18.900	15.481	6,943,838
2021-11-11	18.340	19.500	18.000	19.200	15.727	10,062,707
2021-11-10	18.260	18.670	18.260	18.340	15.023	5,054,865
2021-11-09	18.680	18.690	18.110	18.280	14.974	4,645,887

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.3500 CNY
2025-10-30	0.1000 CNY
2025-05-28	0.5000 CNY
2024-09-26	0.1000 CNY
2024-05-22	0.8000 CNY
2023-05-31	0.6000 CNY
2022-05-19	0.6000 CNY
2021-06-04	0.5000 CNY
2020-05-28	0.5000 CNY
2019-06-06	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.