Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.500	14.510	14.190	14.330	14.330	12,273,867
2026-07-21	14.760	15.180	14.500	14.590	14.590	13,187,720
2026-07-20	14.820	15.100	14.530	14.820	14.820	10,579,357
2026-07-17	15.690	15.850	14.600	14.730	14.730	19,333,751
2026-07-16	16.400	16.610	15.510	15.710	15.710	15,360,795
2026-07-15	16.020	16.650	15.880	16.500	16.500	11,823,568
2026-07-14	16.100	16.390	15.940	16.010	16.010	7,420,747
2026-07-13	15.880	16.460	15.740	16.210	16.210	11,932,297
2026-07-10	15.870	16.050	15.600	15.950	15.950	7,658,125
2026-07-09	16.180	16.500	15.760	15.850	15.850	8,870,929
2026-07-08	16.000	16.420	15.600	16.180	16.180	11,640,679
2026-07-07	16.270	16.280	15.550	16.000	16.000	13,912,878
2026-07-06	15.720	16.600	15.630	16.270	16.270	16,360,455
2026-07-03	15.750	15.880	15.450	15.680	15.680	6,429,098
2026-07-02	15.960	16.150	15.560	15.600	15.600	9,170,054
2026-07-01	15.390	15.950	15.110	15.890	15.890	9,818,798
2026-06-30	15.510	15.590	15.060	15.380	15.380	9,960,967
2026-06-29	15.510	15.740	15.010	15.640	15.640	9,670,210
2026-06-26	15.870	16.000	15.460	15.670	15.670	6,928,094
2026-06-25	15.900	16.090	15.650	15.860	15.860	8,439,501
2026-06-24	15.580	16.010	15.430	16.000	16.000	9,132,410
2026-06-23	16.050	16.480	15.400	15.500	15.500	11,405,299
2026-06-22	16.300	16.350	15.760	16.140	16.140	11,156,486
2026-06-18	16.920	16.940	16.330	16.390	16.390	9,852,270
2026-06-17	16.880	17.050	16.620	16.950	16.950	6,505,158
2026-06-16	17.020	17.410	16.810	17.000	17.000	10,766,519
2026-06-15	16.430	17.200	16.390	17.020	17.020	14,640,868
2026-06-12	16.150	16.350	15.720	16.200	16.200	10,521,718
2026-06-11	15.710	16.290	15.500	16.180	16.180	11,542,362
2026-06-10	15.530	15.820	15.340	15.720	15.720	7,972,210
2026-06-09	15.800	15.800	15.080	15.610	15.610	14,161,644
2026-06-08	14.990	15.900	14.900	15.870	15.870	22,844,432
2026-06-05	14.450	15.300	14.180	14.990	14.990	15,039,276
2026-06-04	14.730	14.860	14.400	14.460	14.460	8,145,746
2026-06-03	14.980	14.990	14.550	14.770	14.770	9,158,101
2026-06-02	15.300	15.490	14.900	14.950	14.950	12,049,365
2026-06-01	15.200	15.500	15.140	15.350	15.350	7,632,354
2026-05-29	15.080	15.360	15.000	15.070	15.070	7,375,626
2026-05-28	15.300	15.440	14.700	15.000	15.000	8,573,912
2026-05-27	15.560	15.640	15.250	15.340	15.340	6,290,351
2026-05-26	15.620	15.800	15.410	15.550	15.550	8,449,270
2026-05-25	16.425	16.542	15.967	16.117	15.517	11,643,956
2026-05-22	16.508	16.875	16.417	16.417	15.806	6,565,687
2026-05-21	16.867	17.217	16.517	16.517	15.902	6,076,044
2026-05-20	16.708	16.842	16.550	16.825	16.199	5,691,530
2026-05-19	20.060	20.280	19.900	20.040	19.294	3,611,088
2026-05-18	20.350	20.600	19.910	20.060	19.313	5,928,155
2026-05-15	20.650	20.900	20.300	20.480	20.480	5,177,323
2026-05-14	21.070	21.180	20.650	20.650	20.650	4,580,199
2026-05-13	21.400	21.650	20.860	21.070	21.070	5,470,163
2026-05-12	21.030	21.640	20.920	21.410	21.410	7,125,760
2026-05-11	21.270	21.390	20.950	21.030	21.030	5,703,743
2026-05-08	21.100	21.580	21.100	21.280	21.280	5,399,438
2026-05-07	21.700	21.770	21.330	21.530	21.530	7,756,429
2026-05-06	21.500	21.970	21.280	21.760	21.760	9,554,903
2026-04-30	21.260	21.520	21.030	21.470	21.470	5,739,074
2026-04-29	20.610	21.560	20.480	21.210	21.210	13,353,837
2026-04-28	20.000	20.780	19.230	20.600	20.600	14,135,128
2026-04-27	20.830	21.060	20.650	20.690	20.690	8,313,628
2026-04-24	21.270	21.430	20.810	20.830	20.830	9,186,927

← NewerPage 2 of 21 · 1,218 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.