Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.700	18.780	18.450	18.620	18.460	3,295,108
2023-05-04	18.280	18.740	18.270	18.700	18.539	5,738,008
2023-04-28	18.060	18.280	18.050	18.280	18.123	3,129,359
2023-04-27	18.100	18.170	18.000	18.110	17.955	2,174,086
2023-04-26	18.040	18.250	17.950	18.100	17.945	2,867,068
2023-04-25	17.750	18.090	17.600	18.040	17.885	4,424,297
2023-04-24	17.620	17.860	17.540	17.810	17.657	2,511,072
2023-04-21	17.980	18.050	17.430	17.600	17.449	4,445,162
2023-04-20	18.270	18.300	17.910	17.970	17.816	4,303,208
2023-04-19	18.600	18.630	18.230	18.260	18.103	3,485,001
2023-04-18	18.570	18.710	18.540	18.600	18.440	2,906,532
2023-04-17	18.470	18.680	18.420	18.510	18.351	3,133,036
2023-04-14	18.390	18.590	18.390	18.480	18.321	3,336,948
2023-04-13	18.250	18.390	18.180	18.390	18.232	2,843,572
2023-04-12	18.380	18.500	18.140	18.280	18.123	4,363,730
2023-04-11	18.410	18.470	18.300	18.400	18.242	2,477,720
2023-04-10	18.330	18.390	18.200	18.370	18.212	2,336,858
2023-04-07	18.200	18.430	18.180	18.330	18.173	2,254,583
2023-04-06	18.430	18.440	18.140	18.220	18.064	3,894,030
2023-04-04	18.660	18.670	18.340	18.450	18.292	3,498,838
2023-04-03	18.290	18.870	18.240	18.660	18.500	6,060,115
2023-03-31	18.210	18.430	18.170	18.240	18.083	3,494,815
2023-03-30	18.370	18.390	18.100	18.200	18.044	4,464,234
2023-03-29	18.920	19.020	18.150	18.340	18.183	7,405,522
2023-03-28	18.690	19.100	18.680	18.930	18.768	6,777,762
2023-03-27	18.590	18.850	18.510	18.700	18.539	3,506,704
2023-03-24	18.560	18.640	18.450	18.590	18.430	2,887,592
2023-03-23	18.680	18.750	18.450	18.500	18.341	4,074,562
2023-03-22	18.850	18.920	18.670	18.720	18.559	2,274,922
2023-03-21	18.620	18.800	18.570	18.780	18.619	1,904,302
2023-03-20	18.820	18.820	18.500	18.650	18.490	2,662,950
2023-03-17	18.660	18.870	18.650	18.690	18.530	3,141,166
2023-03-16	18.830	18.840	18.480	18.600	18.440	3,256,336
2023-03-15	18.670	18.900	18.600	18.830	18.668	2,457,503
2023-03-14	18.770	19.000	18.420	18.550	18.391	4,015,094
2023-03-13	18.680	18.820	18.600	18.740	18.579	3,663,032
2023-03-10	18.760	18.910	18.480	18.680	18.520	3,744,084
2023-03-09	18.860	19.040	18.830	18.840	18.678	2,681,748
2023-03-08	19.040	19.060	18.700	18.850	18.688	3,820,549
2023-03-07	19.450	19.460	19.010	19.010	18.847	4,001,257
2023-03-06	19.290	19.600	19.260	19.380	19.214	4,374,443
2023-03-03	19.340	19.440	19.020	19.320	19.154	3,998,562
2023-03-02	19.600	19.600	19.220	19.340	19.174	5,741,698
2023-03-01	19.630	19.690	19.540	19.600	19.432	3,598,345
2023-02-28	19.430	19.610	19.400	19.610	19.442	3,397,772
2023-02-27	19.690	19.700	19.360	19.460	19.293	4,108,312
2023-02-24	19.980	20.120	19.600	19.720	19.551	5,203,824
2023-02-23	19.650	20.430	19.630	19.980	19.808	10,979,753
2023-02-22	19.510	19.680	19.470	19.630	19.462	2,466,791
2023-02-21	19.470	19.810	19.460	19.620	19.452	3,803,326
2023-02-20	19.310	19.500	19.130	19.460	19.293	5,634,355
2023-02-17	19.550	19.620	19.300	19.310	19.144	5,104,151
2023-02-16	20.040	20.070	19.370	19.560	19.392	8,752,088
2023-02-15	20.170	20.220	19.900	19.990	19.818	4,615,430
2023-02-14	20.150	20.290	20.010	20.170	19.997	5,012,213
2023-02-13	20.300	20.350	20.060	20.130	19.957	7,209,815
2023-02-10	20.180	20.340	20.040	20.250	20.076	5,253,256
2023-02-09	19.880	20.250	19.750	20.180	20.007	6,523,188
2023-02-08	20.200	20.350	19.910	19.940	19.769	7,857,240
2023-02-07	20.130	20.420	20.030	20.200	20.027	8,738,293

← NewerPage 15 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.