Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.480	20.350	19.350	20.270	20.096	11,379,528
2023-02-03	19.660	19.760	19.420	19.530	19.362	7,014,058
2023-02-02	19.810	19.960	19.690	19.800	19.630	5,242,530
2023-02-01	19.530	19.820	19.410	19.810	19.640	5,942,435
2023-01-31	19.540	19.650	19.340	19.440	19.273	7,040,183
2023-01-30	19.880	20.060	19.540	19.550	19.382	7,253,265
2023-01-20	19.230	19.550	19.200	19.550	19.382	5,402,352
2023-01-19	19.230	19.270	18.990	19.210	19.045	5,229,642
2023-01-18	19.200	19.270	19.110	19.230	19.065	2,838,970
2023-01-17	19.250	19.300	19.020	19.170	19.005	6,187,508
2023-01-16	19.240	19.700	19.130	19.210	19.045	8,554,765
2023-01-13	19.160	19.380	19.030	19.240	19.075	4,933,842
2023-01-12	19.180	19.240	18.910	19.060	18.896	3,811,970
2023-01-11	19.300	19.320	19.120	19.180	19.015	3,263,666
2023-01-10	19.100	19.290	18.880	19.250	19.085	4,002,015
2023-01-09	19.240	19.380	19.070	19.080	18.916	5,370,432
2023-01-06	19.010	19.310	18.710	19.240	19.075	8,476,856
2023-01-05	18.350	18.930	18.300	18.860	18.698	8,318,523
2023-01-04	18.340	18.700	18.240	18.330	18.173	7,072,867
2023-01-03	18.540	18.600	18.150	18.340	18.183	6,644,229
2022-12-30	18.510	18.710	18.300	18.530	18.371	4,058,286
2022-12-29	18.330	18.610	18.200	18.510	18.351	5,135,524
2022-12-28	18.800	18.840	18.320	18.380	18.222	7,069,339
2022-12-27	18.880	19.230	18.730	18.770	18.609	7,905,245
2022-12-26	18.000	18.760	17.930	18.730	18.569	7,391,013
2022-12-23	17.850	18.140	17.780	17.920	17.766	3,246,726
2022-12-22	18.420	18.470	17.880	17.990	17.836	4,241,898
2022-12-21	18.470	18.470	18.160	18.390	18.232	3,881,065
2022-12-20	18.330	18.640	18.000	18.440	18.282	4,210,479
2022-12-19	18.780	18.900	18.150	18.250	18.093	6,723,045
2022-12-16	19.010	19.330	18.500	18.780	18.619	7,759,888
2022-12-15	19.000	19.080	18.800	19.070	18.906	4,413,635
2022-12-14	18.950	19.110	18.870	18.980	18.817	4,270,540
2022-12-13	19.190	19.280	18.860	18.980	18.817	7,052,295
2022-12-12	19.590	19.590	18.990	19.170	19.005	7,525,785
2022-12-09	19.750	19.850	19.410	19.410	19.243	8,025,275
2022-12-08	19.890	19.960	19.600	19.780	19.610	5,369,927
2022-12-07	20.070	20.090	19.850	19.880	19.709	5,422,264
2022-12-06	19.910	20.330	19.760	20.070	19.898	7,542,570
2022-12-05	20.270	20.350	19.750	19.900	19.729	11,309,124
2022-12-02	20.270	20.430	20.070	20.110	19.937	5,136,606
2022-12-01	20.400	20.540	20.210	20.260	20.086	8,158,176
2022-11-30	20.250	20.400	19.950	20.400	20.225	6,730,327
2022-11-29	19.970	20.230	19.940	20.220	20.046	4,889,523
2022-11-28	19.850	20.140	19.400	19.840	19.670	5,532,621
2022-11-25	20.070	20.220	19.880	19.960	19.789	3,910,182
2022-11-24	20.380	20.550	19.950	20.170	19.997	4,521,142
2022-11-23	20.290	20.330	19.900	20.190	20.017	4,828,520
2022-11-22	20.450	20.560	19.950	20.110	19.937	6,120,450
2022-11-21	20.320	20.600	20.120	20.360	20.185	4,878,736
2022-11-18	20.870	20.920	20.320	20.460	20.284	6,679,601
2022-11-17	21.040	21.040	20.390	20.810	20.631	7,434,346
2022-11-16	21.120	21.300	20.870	21.150	20.968	5,590,142
2022-11-15	21.000	21.160	20.600	21.110	20.929	9,007,196
2022-11-14	22.360	22.380	20.650	20.780	20.602	14,523,609
2022-11-11	22.300	22.850	21.850	22.180	21.990	12,964,262
2022-11-10	21.600	22.050	21.390	21.760	21.573	9,508,308
2022-11-09	21.800	21.990	21.010	21.700	21.514	8,589,300
2022-11-08	21.530	22.080	21.100	21.460	21.276	9,995,471
2022-11-07	20.590	21.570	20.590	21.480	21.296	11,712,243

← NewerPage 16 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.