Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.730	16.850	16.570	16.840	16.840	3,286,600
2024-01-24	16.830	16.950	16.420	16.720	16.720	3,924,568
2024-01-23	16.780	16.940	16.270	16.850	16.850	3,421,647
2024-01-22	17.010	17.230	16.460	16.800	16.800	4,996,662
2024-01-19	16.940	17.150	16.850	17.120	17.120	3,454,887
2024-01-18	16.670	17.060	16.430	17.030	17.030	7,483,877
2024-01-17	16.940	16.980	16.460	16.520	16.520	4,558,122
2024-01-16	16.970	17.010	16.760	16.940	16.940	2,324,273
2024-01-15	17.200	17.220	16.850	16.980	16.980	6,075,213
2024-01-12	17.350	17.490	17.110	17.430	17.430	5,674,683
2024-01-11	16.640	17.230	16.560	17.190	17.190	6,119,303
2024-01-10	16.590	16.750	16.510	16.590	16.590	1,750,690
2024-01-09	16.690	16.770	16.460	16.610	16.610	2,279,568
2024-01-08	16.700	16.960	16.610	16.670	16.670	3,942,518
2024-01-05	16.380	16.850	16.350	16.820	16.820	5,430,345
2024-01-04	16.430	16.660	16.390	16.470	16.470	3,156,367
2024-01-03	16.340	16.570	16.260	16.540	16.540	3,895,776
2024-01-02	16.020	16.450	15.960	16.370	16.370	5,103,314
2023-12-29	16.380	16.380	15.660	16.000	16.000	7,571,476
2023-12-28	16.370	16.630	16.250	16.320	16.320	5,473,590
2023-12-27	16.400	16.470	16.260	16.320	16.320	2,307,082
2023-12-26	16.380	16.550	16.290	16.470	16.470	1,569,162
2023-12-25	16.600	16.620	16.380	16.380	16.380	2,594,073
2023-12-22	16.520	16.600	16.130	16.570	16.570	3,370,541
2023-12-21	16.500	16.580	16.180	16.450	16.450	3,849,250
2023-12-20	16.790	16.900	16.610	16.640	16.640	1,712,270
2023-12-19	16.960	16.970	16.680	16.770	16.770	2,419,090
2023-12-18	17.100	17.160	16.900	16.960	16.960	2,341,558
2023-12-15	17.310	17.440	17.100	17.150	17.150	2,393,173
2023-12-14	17.200	17.460	17.200	17.350	17.350	1,874,960
2023-12-13	17.350	17.500	17.150	17.170	17.170	2,554,885
2023-12-12	17.280	17.470	17.200	17.450	17.450	1,784,600
2023-12-11	17.140	17.510	17.000	17.400	17.400	3,243,187
2023-12-08	17.050	17.280	17.050	17.100	17.100	2,118,245
2023-12-07	17.240	17.250	16.950	17.030	17.030	2,600,568
2023-12-06	17.270	17.400	17.150	17.220	17.220	2,035,068
2023-12-05	17.460	17.490	17.270	17.290	17.290	1,904,833
2023-12-04	17.410	17.550	17.280	17.470	17.470	3,033,941
2023-12-01	17.690	17.690	17.450	17.490	17.490	2,121,850
2023-11-30	17.700	17.760	17.550	17.690	17.690	2,641,724
2023-11-29	17.820	17.970	17.740	17.740	17.740	1,485,950
2023-11-28	17.660	17.890	17.650	17.830	17.830	1,805,362
2023-11-27	17.780	17.870	17.630	17.710	17.710	2,603,399
2023-11-24	18.010	18.020	17.840	17.870	17.870	1,641,654
2023-11-23	17.860	18.070	17.760	18.010	18.010	1,661,423
2023-11-22	17.930	18.010	17.820	17.820	17.820	1,714,040
2023-11-21	17.960	18.160	17.900	17.960	17.960	2,260,926
2023-11-20	17.910	17.990	17.780	17.960	17.960	2,079,819
2023-11-17	17.930	18.040	17.830	17.910	17.910	1,998,230
2023-11-16	18.000	18.090	17.930	17.950	17.950	1,349,750
2023-11-15	18.080	18.140	17.980	18.050	18.050	2,171,343
2023-11-14	18.070	18.150	17.880	17.940	17.940	2,618,625
2023-11-13	18.200	18.230	18.060	18.110	18.110	2,390,439
2023-11-10	18.050	18.250	18.050	18.110	18.110	2,305,717
2023-11-09	18.150	18.250	18.030	18.120	18.120	2,292,020
2023-11-08	18.340	18.380	18.090	18.150	18.150	2,973,873
2023-11-07	18.190	18.270	18.060	18.230	18.230	2,860,370
2023-11-06	18.150	18.400	18.120	18.190	18.190	4,138,444
2023-11-03	18.200	18.320	18.110	18.160	18.160	2,743,604
2023-11-02	18.180	18.280	18.050	18.220	18.220	4,163,879

← NewerPage 12 of 21 · 1,219 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.