Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.990	19.050	18.580	18.690	18.690	2,575,052
2024-07-26	18.610	19.000	18.580	18.930	18.930	2,481,523
2024-07-25	18.450	18.950	18.300	18.680	18.680	3,428,893
2024-07-24	18.620	18.750	18.400	18.450	18.450	3,220,873
2024-07-23	19.140	19.300	18.650	18.680	18.680	2,890,660
2024-07-22	19.110	19.550	19.100	19.230	19.230	3,621,193
2024-07-19	19.040	19.320	19.010	19.210	19.210	4,278,725
2024-07-18	18.830	19.130	18.710	19.110	19.110	3,641,235
2024-07-17	18.940	19.020	18.620	18.920	18.920	3,234,104
2024-07-16	19.250	19.250	18.620	18.880	18.880	4,730,100
2024-07-15	19.460	19.520	19.100	19.250	19.250	2,783,762
2024-07-12	19.630	19.660	19.370	19.460	19.460	1,914,710
2024-07-11	19.670	19.750	19.360	19.640	19.640	2,952,357
2024-07-10	19.380	19.670	19.380	19.470	19.470	2,339,670
2024-07-09	19.350	19.630	18.980	19.500	19.500	3,911,461
2024-07-08	19.300	19.600	19.230	19.330	19.330	2,372,503
2024-07-05	19.550	19.550	19.550	19.550	19.550	0
2024-07-04	20.010	20.100	19.450	19.550	19.550	3,699,060
2024-07-03	20.250	20.420	20.070	20.070	20.070	2,584,427
2024-07-02	20.710	20.710	19.800	20.270	20.270	5,374,861
2024-07-01	20.580	20.700	20.270	20.510	20.510	3,372,583
2024-06-28	20.330	20.790	20.230	20.580	20.580	3,430,260
2024-06-27	20.600	20.780	20.260	20.450	20.450	3,263,508
2024-06-26	20.580	20.750	20.180	20.630	20.630	4,068,175
2024-06-25	20.640	20.970	20.600	20.720	20.720	3,212,521
2024-06-24	20.770	21.080	20.460	20.700	20.700	3,456,180
2024-06-21	21.150	21.350	21.040	21.110	21.110	2,878,341
2024-06-20	21.120	21.450	21.120	21.150	21.150	2,735,993
2024-06-19	21.420	21.560	21.130	21.340	21.340	4,311,483
2024-06-18	21.920	21.930	21.410	21.500	21.500	5,661,827
2024-06-17	22.300	22.420	21.650	21.770	21.770	6,239,320
2024-06-14	21.970	22.400	21.850	22.300	22.300	6,755,940
2024-06-13	21.880	22.080	21.750	21.970	21.970	4,605,500
2024-06-12	21.890	22.010	21.680	21.890	21.890	3,997,240
2024-06-11	21.790	21.910	21.330	21.830	21.830	5,841,696
2024-06-07	21.580	21.850	21.350	21.790	21.790	4,923,911
2024-06-06	21.830	21.830	21.290	21.400	21.400	3,916,911
2024-06-05	21.590	21.950	21.590	21.630	21.630	4,132,222
2024-06-04	21.320	21.720	21.230	21.660	21.660	4,606,274
2024-06-03	21.500	21.740	21.130	21.380	21.380	5,114,680
2024-05-31	21.640	21.940	21.610	21.640	21.640	4,458,045
2024-05-30	21.670	21.930	21.510	21.600	21.600	3,217,209
2024-05-29	21.250	21.600	21.150	21.570	21.570	4,268,380
2024-05-28	21.340	21.480	20.950	21.250	21.250	3,846,389
2024-05-27	21.170	21.370	20.960	21.330	21.330	3,714,365
2024-05-24	20.960	21.130	20.900	21.020	21.020	2,920,500
2024-05-23	21.170	21.170	20.840	20.980	20.980	3,305,741
2024-05-22	21.130	21.480	21.010	21.230	21.230	4,448,344
2024-05-21	21.230	21.250	20.900	21.010	21.010	3,320,118
2024-05-20	21.330	21.580	21.020	21.250	21.250	4,615,160
2024-05-17	21.280	21.450	21.070	21.320	21.320	4,178,333
2024-05-16	21.640	21.740	21.120	21.240	21.240	5,190,656
2024-05-15	21.890	22.080	21.600	21.600	21.600	3,807,596
2024-05-14	21.980	22.180	21.740	21.910	21.910	4,349,232
2024-05-13	21.550	22.110	21.440	21.900	21.900	4,950,244
2024-05-10	21.800	21.840	21.570	21.650	21.650	3,222,039
2024-05-09	21.530	21.870	21.460	21.700	21.700	3,816,531
2024-05-08	21.750	21.830	21.400	21.530	21.530	4,772,831
2024-05-07	22.140	22.220	21.630	21.750	21.750	5,958,378
2024-05-06	22.280	22.480	21.850	22.100	22.100	8,558,154

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1500 CNY
2022-07-06	0.1690 CNY
2021-07-06	0.3050 CNY
2020-06-23	0.4030 CNY
2019-05-17	0.4455 CNY

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