Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.180	27.510	26.530	27.150	20.619	5,191,574
2022-05-10	27.060	27.150	26.370	27.000	20.505	5,866,066
2022-05-09	26.990	27.460	26.660	27.060	20.550	4,048,184
2022-05-06	25.310	27.170	25.180	26.780	20.338	7,383,971
2022-05-05	24.940	26.380	24.760	25.890	19.662	6,765,803
2022-04-29	23.200	24.590	22.670	24.450	18.568	5,972,846
2022-04-28	23.570	23.660	22.500	23.030	17.490	4,701,678
2022-04-27	23.000	23.790	22.720	23.690	17.991	6,628,616
2022-04-26	22.920	24.000	22.000	22.800	17.315	8,819,188
2022-04-25	24.340	24.810	22.660	22.660	17.209	6,624,449
2022-04-22	23.640	24.180	23.520	24.020	18.242	3,645,978
2022-04-21	24.400	24.720	23.510	23.720	18.014	3,524,432
2022-04-20	25.460	25.460	24.440	24.600	18.682	3,297,504
2022-04-19	25.370	25.790	25.250	25.330	19.237	2,616,549
2022-04-18	24.720	25.640	24.450	25.430	19.312	5,550,194
2022-04-15	25.110	25.400	24.380	24.720	18.773	5,176,041
2022-04-14	25.300	25.790	25.070	25.170	19.115	2,665,982
2022-04-13	26.080	26.080	25.230	25.300	19.214	2,820,119
2022-04-12	26.140	26.350	25.280	26.080	19.806	4,451,671
2022-04-11	27.660	27.660	25.850	26.020	19.761	5,554,354
2022-04-08	26.900	27.860	26.900	27.660	21.006	4,217,721
2022-04-07	27.460	27.730	26.860	26.890	20.421	4,105,812
2022-04-06	28.580	28.580	27.230	27.410	20.816	5,453,051
2022-04-01	29.120	29.120	28.410	28.620	21.735	5,077,584
2022-03-31	29.610	30.090	29.070	29.160	22.145	2,285,120
2022-03-30	28.960	29.820	28.670	29.610	22.487	4,524,126
2022-03-29	28.670	29.220	28.550	28.720	21.811	3,949,067
2022-03-28	28.550	29.000	28.010	28.590	21.712	3,136,512
2022-03-25	29.530	29.530	28.500	28.650	21.758	3,127,494
2022-03-24	29.700	29.720	28.580	29.330	22.274	4,364,906
2022-03-23	30.580	30.810	29.780	29.820	22.646	3,263,276
2022-03-22	29.170	30.550	29.150	30.540	23.193	7,909,879
2022-03-21	29.300	29.510	28.580	29.270	22.229	4,560,822
2022-03-18	29.530	29.570	28.900	29.240	22.206	3,583,732
2022-03-17	27.880	29.700	27.690	29.270	22.229	9,831,139
2022-03-16	26.730	27.660	25.590	27.490	20.877	8,758,265
2022-03-15	27.140	27.450	26.300	26.310	19.981	8,463,661
2022-03-14	29.100	29.100	27.120	27.250	20.695	10,390,636
2022-03-11	29.640	29.720	28.390	29.160	22.145	5,820,181
2022-03-10	30.420	30.780	29.970	29.980	22.768	4,459,192
2022-03-09	30.900	30.910	28.950	30.000	22.783	9,709,364
2022-03-08	32.690	33.020	30.570	30.900	23.467	12,489,717
2022-03-07	32.500	32.590	31.500	31.700	24.074	5,232,771
2022-03-04	32.470	32.860	32.070	32.520	24.697	4,313,463
2022-03-03	33.400	33.470	32.590	32.670	24.811	4,559,422
2022-03-02	34.010	34.260	33.110	33.350	25.327	4,970,447
2022-03-01	34.010	34.480	33.670	34.150	25.935	4,113,476
2022-02-28	32.750	34.550	32.510	34.200	25.973	8,776,472
2022-02-25	31.550	33.270	31.200	32.750	24.872	7,597,757
2022-02-24	30.430	32.130	30.420	31.160	23.664	6,851,461
2022-02-23	30.450	31.230	30.450	30.520	23.178	4,429,101
2022-02-22	30.680	30.700	30.200	30.470	23.140	3,437,690
2022-02-21	31.440	31.440	30.720	30.730	23.338	3,359,019
2022-02-18	31.650	31.890	31.130	31.510	23.930	2,244,517
2022-02-17	30.660	31.820	30.660	31.570	23.975	5,586,916
2022-02-16	31.170	31.430	30.710	30.770	23.368	3,221,364
2022-02-15	30.960	31.300	30.450	31.150	23.656	4,309,916
2022-02-14	31.290	31.430	30.680	30.740	23.345	3,127,875
2022-02-11	32.010	32.120	31.350	31.400	23.846	4,016,015
2022-02-10	32.110	32.980	31.900	32.300	24.530	3,727,490

← NewerPage 19 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.