Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.940	30.350	28.780	29.820	29.564	8,968,303
2022-08-03	30.820	32.150	29.550	29.670	29.415	7,785,045
2022-08-02	31.660	31.950	30.070	30.640	30.377	10,393,946
2022-08-01	29.410	31.860	29.000	31.660	31.388	11,425,145
2022-07-29	29.790	30.150	29.230	29.380	29.128	7,134,128
2022-07-28	30.950	31.180	29.920	30.000	29.742	5,303,292
2022-07-27	30.550	31.450	30.300	30.950	30.684	7,107,590
2022-07-26	30.560	30.750	28.800	30.580	30.317	13,099,495
2022-07-25	31.440	32.300	29.970	30.350	30.089	9,451,505
2022-07-22	31.150	31.730	30.650	31.420	31.150	6,165,261
2022-07-21	31.660	32.660	31.000	31.200	30.932	7,546,573
2022-07-20	32.660	32.680	31.350	31.820	31.547	9,354,480
2022-07-19	33.740	33.880	31.950	32.200	31.924	10,743,889
2022-07-18	32.110	33.980	32.110	33.540	33.252	17,461,902
2022-07-15	29.640	32.390	29.340	32.000	31.725	15,482,412
2022-07-14	29.860	30.000	29.000	29.630	29.376	5,665,357
2022-07-13	30.200	30.580	29.340	29.680	29.425	7,395,178
2022-07-12	29.710	31.230	29.710	30.160	29.901	9,115,617
2022-07-11	29.440	30.490	29.310	29.810	29.554	6,636,962
2022-07-08	29.580	30.400	29.000	29.710	29.455	8,875,134
2022-07-07	30.850	31.200	29.000	29.600	29.346	13,828,925
2022-07-06	31.400	32.000	30.550	31.060	30.793	9,140,502
2022-07-05	38.420	40.880	38.420	40.400	30.681	25,164,003
2022-07-04	34.780	38.090	34.780	37.800	28.707	13,368,040
2022-07-01	34.250	35.510	33.510	35.040	26.611	11,182,111
2022-06-30	33.950	34.300	32.940	33.370	25.342	4,727,037
2022-06-29	33.960	34.480	33.250	33.750	25.631	6,931,544
2022-06-28	33.100	34.360	33.000	33.500	25.441	8,542,565
2022-06-27	32.460	33.350	32.100	33.000	25.061	13,814,736
2022-06-24	28.650	31.520	28.620	31.520	23.938	10,809,845
2022-06-23	28.490	28.980	28.210	28.650	21.758	4,549,814
2022-06-22	28.340	28.880	27.800	28.490	21.636	6,629,152
2022-06-21	28.300	28.500	27.920	28.340	21.522	3,553,331
2022-06-20	27.600	28.550	27.020	28.150	21.378	6,112,057
2022-06-17	26.980	27.650	26.650	27.480	20.869	3,550,042
2022-06-16	26.920	27.430	26.840	27.030	20.528	3,333,326
2022-06-15	27.020	27.450	26.700	26.840	20.383	3,396,055
2022-06-14	27.400	27.590	26.420	27.020	20.520	3,910,401
2022-06-13	26.820	27.490	26.650	27.420	20.824	4,857,205
2022-06-10	26.710	26.950	26.000	26.830	20.376	6,431,183
2022-06-09	27.870	28.480	26.780	26.980	20.490	5,606,192
2022-06-08	27.640	28.470	27.320	28.300	21.492	4,971,790
2022-06-07	27.750	27.800	27.100	27.480	20.869	4,378,973
2022-06-06	27.610	28.070	27.360	27.700	21.036	4,780,168
2022-06-02	27.660	27.880	26.930	27.620	20.976	5,287,718
2022-06-01	28.320	28.610	27.500	27.710	21.044	5,140,609
2022-05-31	28.260	28.700	27.730	28.680	21.781	6,978,064
2022-05-30	27.570	28.300	27.420	28.090	21.333	5,627,350
2022-05-27	27.790	28.350	27.360	27.570	20.938	4,291,674
2022-05-26	27.950	28.200	27.410	27.600	20.961	3,874,804
2022-05-25	28.640	28.740	27.460	27.830	21.135	5,956,350
2022-05-24	28.870	29.150	28.420	28.530	21.667	3,749,352
2022-05-23	28.160	28.950	27.840	28.850	21.910	3,727,057
2022-05-20	28.130	28.770	27.900	28.340	21.522	2,509,728
2022-05-19	27.380	28.030	27.120	28.000	21.264	3,591,789
2022-05-18	28.560	28.800	27.600	27.680	21.021	3,477,926
2022-05-17	28.000	28.680	27.600	28.640	21.750	4,085,658
2022-05-16	27.960	28.150	27.700	27.860	21.158	3,457,001
2022-05-13	27.450	28.150	27.430	27.800	21.112	4,124,915
2022-05-12	26.800	27.380	26.800	27.210	20.664	3,424,387

← NewerPage 18 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.