Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.690	21.070	19.650	20.580	20.403	12,431,364
2022-11-03	19.370	19.810	19.200	19.620	19.452	6,035,811
2022-11-02	19.500	19.680	19.200	19.510	19.343	8,359,198
2022-11-01	18.930	19.490	18.910	19.460	19.293	6,216,658
2022-10-31	19.100	19.300	18.800	18.930	18.768	6,147,883
2022-10-28	19.850	19.970	19.030	19.100	18.936	7,651,240
2022-10-27	20.190	20.370	19.910	19.960	19.789	5,514,395
2022-10-26	20.580	20.580	20.000	20.190	20.017	7,364,163
2022-10-25	20.300	20.720	19.850	20.360	20.185	5,837,799
2022-10-24	20.300	21.180	20.000	20.300	20.126	11,441,535
2022-10-21	21.270	21.300	19.810	19.980	19.808	13,910,008
2022-10-20	23.260	23.290	21.670	21.670	21.484	11,353,372
2022-10-19	24.620	24.750	23.990	24.080	23.873	3,625,675
2022-10-18	24.500	25.350	24.230	24.800	24.587	5,407,035
2022-10-17	24.200	24.480	24.020	24.310	24.101	2,271,172
2022-10-14	23.670	24.450	23.600	24.190	23.982	4,852,035
2022-10-13	23.380	24.180	23.260	23.510	23.308	3,134,747
2022-10-12	23.100	23.570	22.500	23.400	23.199	4,161,330
2022-10-11	22.850	23.270	22.420	23.000	22.803	5,388,608
2022-10-10	23.150	23.360	22.680	22.700	22.505	2,358,014
2022-09-30	23.550	23.820	23.200	23.390	23.189	2,704,834
2022-09-29	23.920	24.080	23.360	23.530	23.328	2,340,814
2022-09-28	24.260	24.600	23.600	23.750	23.546	3,100,611
2022-09-27	23.580	24.400	23.460	24.310	24.101	3,285,074
2022-09-26	23.440	23.950	23.100	23.510	23.308	4,107,050
2022-09-23	23.970	23.970	22.980	23.290	23.090	2,966,564
2022-09-22	23.930	24.040	23.280	23.670	23.467	3,777,159
2022-09-21	24.420	24.450	23.890	24.030	23.824	1,826,062
2022-09-20	24.370	24.690	24.120	24.300	24.091	2,922,055
2022-09-19	24.000	24.360	23.850	24.240	24.032	2,395,856
2022-09-16	24.580	24.980	24.050	24.050	23.844	4,155,659
2022-09-15	25.720	25.720	24.400	24.850	24.637	4,150,800
2022-09-14	25.260	25.730	25.210	25.520	25.301	2,127,657
2022-09-13	25.990	26.100	25.350	25.730	25.509	2,946,024
2022-09-09	26.120	26.120	25.660	25.970	25.747	2,778,869
2022-09-08	26.150	26.400	25.800	25.970	25.747	2,975,736
2022-09-07	26.740	26.800	26.160	26.270	26.044	4,353,719
2022-09-06	25.350	26.250	25.260	26.200	25.975	4,896,200
2022-09-05	25.240	26.000	25.200	25.340	25.122	4,234,808
2022-09-02	25.240	25.840	25.060	25.410	25.192	3,661,878
2022-09-01	25.730	25.750	25.180	25.230	25.013	3,708,888
2022-08-31	26.250	26.250	25.200	25.460	25.241	5,874,356
2022-08-30	26.040	26.800	25.470	26.100	25.876	6,156,634
2022-08-29	26.650	26.980	25.900	26.030	25.807	5,347,037
2022-08-26	26.840	27.380	26.570	27.080	26.848	4,513,716
2022-08-25	26.230	26.780	25.450	26.650	26.421	5,214,932
2022-08-24	27.120	27.260	25.910	26.110	25.886	5,286,804
2022-08-23	26.840	27.730	26.840	27.060	26.828	6,467,405
2022-08-22	26.550	27.070	26.340	26.850	26.620	3,854,616
2022-08-19	26.720	27.180	26.580	26.740	26.510	4,419,302
2022-08-18	27.260	27.300	26.700	26.840	26.610	5,386,384
2022-08-17	27.630	27.700	26.920	27.130	26.897	6,129,470
2022-08-16	27.910	28.080	27.300	27.620	27.383	5,624,092
2022-08-15	27.020	28.070	26.830	27.910	27.670	9,729,268
2022-08-12	26.890	27.500	26.700	27.150	26.917	6,423,758
2022-08-11	27.730	27.950	26.530	26.990	26.758	12,383,699
2022-08-10	27.610	28.180	27.200	27.550	27.314	7,305,863
2022-08-09	28.000	28.240	27.490	27.550	27.314	10,452,713
2022-08-08	28.330	28.650	27.370	28.210	27.968	14,192,699
2022-08-05	31.990	31.990	27.960	29.350	29.098	27,530,538

← NewerPage 17 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.