Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.970	18.280	17.900	18.160	18.160	4,567,211
2023-10-31	17.870	18.020	17.730	17.940	17.940	3,297,977
2023-10-30	17.830	17.980	17.700	17.810	17.810	2,582,500
2023-10-27	17.500	17.920	17.410	17.800	17.800	4,271,447
2023-10-26	17.530	17.650	17.330	17.470	17.470	2,378,818
2023-10-25	17.330	17.730	17.320	17.590	17.590	2,802,588
2023-10-24	17.040	17.360	16.730	17.320	17.320	3,900,561
2023-10-23	17.190	17.300	16.840	16.880	16.880	3,399,418
2023-10-20	17.570	17.570	17.180	17.190	17.190	4,302,498
2023-10-19	17.530	17.780	17.340	17.580	17.580	4,596,619
2023-10-18	18.280	18.350	17.520	17.580	17.580	4,905,537
2023-10-17	17.610	17.910	17.520	17.880	17.880	3,619,730
2023-10-16	17.670	17.820	17.560	17.660	17.660	2,667,779
2023-10-13	17.680	17.740	17.550	17.600	17.600	1,807,730
2023-10-12	17.400	17.760	17.400	17.680	17.680	3,499,189
2023-10-11	17.520	17.550	17.360	17.390	17.390	1,785,391
2023-10-10	17.400	17.630	17.400	17.470	17.470	2,078,834
2023-10-09	17.690	17.690	17.380	17.420	17.420	2,562,430
2023-09-28	17.680	17.730	17.530	17.700	17.700	1,727,900
2023-09-27	17.380	17.680	17.350	17.660	17.660	2,923,055
2023-09-26	17.350	17.430	17.300	17.380	17.380	1,495,634
2023-09-25	17.560	17.630	17.360	17.380	17.380	2,629,315
2023-09-22	17.230	17.550	17.120	17.530	17.530	2,097,697
2023-09-21	17.410	17.660	17.220	17.230	17.230	2,067,200
2023-09-20	17.580	17.700	17.470	17.470	17.470	1,565,925
2023-09-19	17.300	17.730	17.250	17.670	17.670	3,990,131
2023-09-18	17.150	17.400	17.150	17.340	17.340	2,678,462
2023-09-15	17.640	17.660	17.180	17.190	17.190	3,208,851
2023-09-14	17.550	17.730	17.530	17.620	17.620	2,298,097
2023-09-13	17.470	17.620	17.420	17.620	17.620	2,249,818
2023-09-12	17.460	17.530	17.400	17.470	17.470	1,505,208
2023-09-11	17.450	17.600	17.250	17.480	17.480	1,838,974
2023-09-08	17.640	17.650	17.430	17.430	17.430	1,568,655
2023-09-07	17.810	17.890	17.620	17.620	17.620	2,246,030
2023-09-06	17.730	17.900	17.660	17.850	17.850	2,062,971
2023-09-05	17.770	17.870	17.670	17.800	17.800	2,788,183
2023-09-04	17.800	17.850	17.700	17.810	17.810	2,081,075
2023-09-01	17.890	17.930	17.680	17.730	17.730	2,124,030
2023-08-31	17.880	17.940	17.720	17.890	17.890	2,983,812
2023-08-30	18.060	18.150	17.850	17.910	17.910	4,109,732
2023-08-29	17.870	18.150	17.740	18.060	18.060	5,982,733
2023-08-28	18.500	18.500	17.800	17.940	17.940	6,876,278
2023-08-25	17.510	18.200	17.440	17.780	17.780	7,556,203
2023-08-24	17.790	17.790	17.200	17.590	17.590	6,739,147
2023-08-23	17.870	18.360	17.570	17.860	17.860	8,461,897
2023-08-22	18.460	18.460	17.440	17.690	17.690	10,185,099
2023-08-21	17.820	18.550	17.710	18.460	18.460	11,261,011
2023-08-18	17.480	17.840	17.460	17.710	17.710	3,569,750
2023-08-17	17.300	17.500	17.180	17.470	17.470	1,567,714
2023-08-16	17.370	17.470	17.260	17.350	17.350	1,776,597
2023-08-15	17.360	17.500	17.230	17.350	17.350	1,801,275
2023-08-14	17.500	17.510	17.320	17.320	17.320	2,936,410
2023-08-11	17.910	18.050	17.510	17.560	17.560	2,497,130
2023-08-10	17.810	17.920	17.760	17.880	17.880	1,852,095
2023-08-09	17.730	17.950	17.670	17.900	17.900	2,236,690
2023-08-08	17.890	17.980	17.650	17.750	17.750	2,320,845
2023-08-07	18.060	18.090	17.830	17.900	17.900	3,187,617
2023-08-04	18.020	18.150	17.950	18.050	18.050	2,407,935
2023-08-03	17.930	18.030	17.860	17.950	17.950	1,907,827
2023-08-02	17.990	18.130	17.880	17.980	17.980	2,898,176

← NewerPage 13 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.