Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.160	18.200	18.030	18.130	18.130	3,000,182
2023-07-31	17.990	18.200	17.980	18.170	18.170	4,159,642
2023-07-28	17.880	18.100	17.780	18.040	18.040	3,087,572
2023-07-27	17.880	18.100	17.820	17.920	17.920	3,328,827
2023-07-26	17.630	17.930	17.520	17.900	17.900	4,265,521
2023-07-25	17.560	17.680	17.460	17.560	17.560	2,624,730
2023-07-24	17.450	17.540	17.280	17.430	17.430	2,092,365
2023-07-21	17.410	17.620	17.410	17.560	17.560	2,028,036
2023-07-20	17.580	17.620	17.440	17.470	17.470	2,340,462
2023-07-19	17.400	17.670	17.320	17.510	17.510	2,755,270
2023-07-18	17.330	17.400	17.180	17.340	17.340	1,790,666
2023-07-17	17.230	17.380	17.170	17.280	17.280	1,836,142
2023-07-14	17.380	17.420	17.220	17.270	17.270	1,756,609
2023-07-13	17.440	17.600	17.440	17.470	17.320	1,485,265
2023-07-12	17.560	17.580	17.400	17.440	17.290	1,402,196
2023-07-11	17.470	17.580	17.370	17.520	17.370	1,799,936
2023-07-10	17.200	17.490	17.190	17.470	17.320	2,189,397
2023-07-07	17.110	17.240	17.040	17.180	17.033	1,682,085
2023-07-06	17.320	17.390	17.130	17.170	17.023	2,535,478
2023-07-05	17.470	17.480	17.280	17.350	17.201	1,852,338
2023-07-04	17.580	17.610	17.430	17.440	17.290	2,059,965
2023-07-03	17.510	17.690	17.450	17.580	17.429	2,486,375
2023-06-30	17.460	17.650	17.450	17.510	17.360	2,187,649
2023-06-29	17.470	17.530	17.380	17.400	17.251	1,577,348
2023-06-28	17.460	17.550	17.360	17.540	17.389	2,083,851
2023-06-27	17.240	17.550	17.220	17.420	17.270	2,698,146
2023-06-26	17.100	17.360	17.080	17.150	17.003	2,399,859
2023-06-21	17.230	17.500	17.110	17.230	17.082	2,461,747
2023-06-20	17.280	17.340	17.140	17.260	17.112	1,428,143
2023-06-19	17.250	17.320	17.110	17.280	17.132	1,949,346
2023-06-16	17.250	17.320	17.200	17.200	17.052	2,039,200
2023-06-15	16.910	17.250	16.840	17.210	17.062	2,338,723
2023-06-14	17.030	17.060	16.900	16.910	16.765	1,666,111
2023-06-13	16.970	17.110	16.920	17.000	16.854	2,137,950
2023-06-12	16.910	17.110	16.760	17.060	16.914	2,977,517
2023-06-09	16.750	17.060	16.670	16.810	16.666	3,773,979
2023-06-08	16.890	17.020	16.690	16.700	16.557	3,572,508
2023-06-07	17.050	17.140	16.860	16.920	16.775	2,608,885
2023-06-06	17.300	17.300	17.010	17.030	16.884	3,430,952
2023-06-05	17.430	17.430	17.220	17.370	17.221	2,606,016
2023-06-02	17.400	17.540	17.380	17.490	17.340	3,285,110
2023-06-01	17.930	18.110	17.400	17.450	17.300	7,664,466
2023-05-31	18.170	18.190	17.910	18.110	17.955	3,479,907
2023-05-30	18.150	18.250	17.900	18.250	18.093	2,222,385
2023-05-29	18.390	18.450	18.110	18.130	17.974	2,572,233
2023-05-26	18.380	18.400	18.170	18.390	18.232	1,627,330
2023-05-25	18.030	18.320	18.020	18.310	18.153	3,161,051
2023-05-24	18.260	18.450	18.120	18.150	17.994	3,254,984
2023-05-23	18.500	18.590	18.310	18.330	18.173	2,297,304
2023-05-22	18.300	18.600	18.300	18.560	18.401	2,350,035
2023-05-19	18.580	18.580	18.270	18.390	18.232	2,758,104
2023-05-18	18.600	18.690	18.380	18.530	18.371	3,176,835
2023-05-17	18.850	18.850	18.540	18.700	18.539	2,822,468
2023-05-16	18.890	18.950	18.560	18.790	18.629	3,716,261
2023-05-15	18.690	18.880	18.610	18.860	18.698	3,704,063
2023-05-12	18.670	18.810	18.560	18.690	18.530	2,682,405
2023-05-11	18.350	18.760	18.310	18.670	18.510	3,118,107
2023-05-10	18.420	18.520	18.230	18.300	18.143	3,445,980
2023-05-09	18.800	18.800	18.400	18.430	18.272	3,621,881
2023-05-08	18.760	18.800	18.530	18.700	18.539	2,641,486

← NewerPage 14 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.