Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.190	22.280	21.620	22.000	22.000	10,336,794
2024-04-29	20.860	22.300	20.860	22.180	22.180	15,173,774
2024-04-26	19.830	20.400	19.820	20.390	20.390	6,699,068
2024-04-25	20.000	20.080	19.790	19.860	19.860	4,881,864
2024-04-24	20.010	20.160	19.880	20.000	20.000	4,925,559
2024-04-23	20.080	20.550	19.880	20.010	20.010	6,146,544
2024-04-22	20.300	20.540	19.990	20.080	20.080	7,581,042
2024-04-19	20.290	20.890	20.220	20.550	20.550	8,155,640
2024-04-18	19.780	20.460	19.650	20.290	20.290	10,265,288
2024-04-17	19.380	19.720	19.320	19.700	19.700	5,113,664
2024-04-16	19.470	19.990	19.410	19.440	19.440	8,810,234
2024-04-15	19.030	19.640	19.000	19.460	19.460	4,853,636
2024-04-12	19.400	19.790	19.080	19.160	19.160	3,972,588
2024-04-11	19.010	19.540	19.010	19.410	19.410	5,034,709
2024-04-10	19.090	19.280	19.010	19.110	19.110	5,087,642
2024-04-09	18.940	19.130	18.810	19.050	19.050	3,381,543
2024-04-08	18.910	19.240	18.830	18.920	18.920	5,099,192
2024-04-03	18.920	19.000	18.810	18.930	18.930	3,217,636
2024-04-02	18.860	18.950	18.750	18.920	18.920	3,273,194
2024-04-01	18.450	18.870	18.450	18.840	18.840	4,428,892
2024-03-29	18.060	18.450	18.060	18.370	18.370	2,294,923
2024-03-28	18.040	18.380	18.000	18.230	18.230	3,951,405
2024-03-27	18.370	18.620	18.260	18.320	18.320	5,648,282
2024-03-26	18.190	18.490	18.130	18.380	18.380	4,698,035
2024-03-25	18.190	18.430	17.990	18.100	18.100	4,732,204
2024-03-22	18.600	18.750	18.300	18.440	18.440	4,110,338
2024-03-21	18.820	18.990	18.640	18.700	18.700	3,042,779
2024-03-20	18.880	18.960	18.650	18.820	18.820	3,065,755
2024-03-19	18.870	19.120	18.710	18.760	18.760	3,384,457
2024-03-18	18.800	18.990	18.720	18.960	18.960	4,348,081
2024-03-15	18.670	19.040	18.630	18.890	18.890	4,253,609
2024-03-14	18.330	18.950	18.290	18.900	18.900	7,727,603
2024-03-13	18.380	18.470	18.230	18.310	18.310	2,914,988
2024-03-12	18.490	18.760	18.250	18.490	18.490	4,151,689
2024-03-11	18.000	18.470	17.970	18.470	18.470	4,596,654
2024-03-08	17.920	18.120	17.860	18.080	18.080	2,389,189
2024-03-07	18.090	18.130	17.940	17.940	17.940	2,529,218
2024-03-06	17.940	18.240	17.800	18.060	18.060	3,929,661
2024-03-05	17.890	17.980	17.800	17.860	17.860	3,106,955
2024-03-04	18.030	18.100	17.820	17.900	17.900	4,092,780
2024-03-01	18.000	18.200	17.790	18.100	18.100	5,161,370
2024-02-29	17.310	17.950	17.310	17.900	17.900	4,723,650
2024-02-28	17.480	17.970	17.400	17.580	17.580	6,626,880
2024-02-27	17.320	17.520	17.270	17.460	17.460	3,650,386
2024-02-26	17.630	17.750	17.310	17.400	17.400	4,861,717
2024-02-23	17.630	17.750	17.420	17.630	17.630	3,757,398
2024-02-22	17.680	17.840	17.520	17.710	17.710	3,855,142
2024-02-21	17.820	18.070	17.640	17.680	17.680	4,882,569
2024-02-20	17.350	18.050	17.350	17.990	17.990	5,972,110
2024-02-19	17.900	17.920	17.330	17.530	17.530	6,683,331
2024-02-08	17.630	18.530	17.330	17.710	17.710	12,002,662
2024-02-07	16.320	17.690	16.220	17.630	17.630	12,058,408
2024-02-06	14.580	16.400	14.460	16.310	16.310	8,118,913
2024-02-05	14.930	15.150	14.020	14.930	14.930	10,521,835
2024-02-02	15.550	15.700	14.520	14.930	14.930	5,499,986
2024-02-01	15.530	15.810	15.280	15.550	15.550	3,434,447
2024-01-31	15.740	15.930	15.470	15.520	15.520	2,900,975
2024-01-30	15.940	16.120	15.740	15.740	15.740	3,008,425
2024-01-29	16.530	16.720	15.880	15.990	15.990	6,238,564
2024-01-26	16.760	16.950	16.460	16.700	16.700	3,978,855

← NewerPage 11 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.