Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.300	32.310	30.730	32.000	24.302	3,187,017
2022-02-08	31.760	31.780	30.550	31.400	23.846	4,264,809
2022-02-07	31.200	32.120	31.150	31.640	24.029	4,566,110
2022-01-28	32.390	32.390	30.570	30.800	23.391	5,603,464
2022-01-27	32.270	32.770	31.630	31.690	24.067	3,153,082
2022-01-26	31.650	32.280	31.510	31.930	24.249	4,075,440
2022-01-25	32.010	33.500	31.600	31.650	24.036	6,679,624
2022-01-24	31.770	32.500	31.300	32.400	24.606	4,088,311
2022-01-21	32.760	32.970	31.760	32.170	24.431	5,176,272
2022-01-20	33.080	33.530	32.400	32.930	25.008	7,627,599
2022-01-19	31.870	33.720	31.650	33.110	25.145	12,107,924
2022-01-18	31.510	31.940	31.110	31.790	24.142	4,836,263
2022-01-17	31.600	31.700	30.970	31.380	23.831	6,266,249
2022-01-14	31.710	32.040	31.350	31.680	24.059	3,857,687
2022-01-13	32.320	32.460	31.610	31.930	24.249	5,032,271
2022-01-12	32.290	33.130	31.900	32.320	24.545	5,791,081
2022-01-11	33.450	33.600	32.160	32.280	24.515	5,745,277
2022-01-10	33.100	33.790	32.750	33.150	25.175	6,045,321
2022-01-07	33.900	34.430	32.890	33.380	25.350	9,188,693
2022-01-06	35.460	38.110	33.940	34.000	25.821	14,101,646
2022-01-05	35.670	36.000	34.850	35.350	26.846	6,227,564
2022-01-04	36.680	37.180	35.560	35.730	27.135	6,863,069
2021-12-31	36.420	37.160	36.090	36.530	27.742	5,270,887
2021-12-30	36.140	36.560	35.810	36.520	27.735	8,382,351
2021-12-29	36.100	37.350	35.700	36.500	27.719	8,220,975
2021-12-28	36.550	36.660	35.500	35.950	27.302	6,571,723
2021-12-27	36.590	37.680	35.450	36.020	27.355	9,306,494
2021-12-24	37.040	37.340	36.000	36.460	27.689	6,565,243
2021-12-23	36.880	37.380	36.490	37.300	28.327	5,235,726
2021-12-22	37.010	37.500	36.400	36.900	28.023	4,734,999
2021-12-21	37.390	37.590	36.670	37.210	28.259	6,449,820
2021-12-20	36.760	37.910	36.700	37.820	28.722	14,209,691
2021-12-17	37.600	37.800	36.570	37.370	28.380	9,094,260
2021-12-16	35.600	37.710	35.500	37.390	28.395	12,300,966
2021-12-15	36.730	36.930	35.370	35.840	27.218	10,853,061
2021-12-14	36.300	38.000	35.870	36.700	27.871	18,628,737
2021-12-13	33.470	36.340	33.470	36.330	27.590	16,019,027
2021-12-10	32.080	33.730	32.080	33.040	25.092	12,736,685
2021-12-09	32.560	32.560	31.760	32.250	24.492	9,461,458
2021-12-08	32.820	33.030	32.420	32.640	24.788	8,722,860
2021-12-07	33.240	33.790	32.470	33.420	25.380	7,806,536
2021-12-06	34.300	34.630	33.470	33.470	25.418	6,290,161
2021-12-03	33.900	34.660	33.200	34.420	26.140	5,868,519
2021-12-02	33.410	34.130	33.340	33.860	25.715	6,759,439
2021-12-01	35.930	35.930	33.330	33.540	25.472	10,281,323
2021-11-30	35.930	36.150	34.780	36.150	27.454	15,992,567
2021-11-29	36.000	36.490	34.710	35.950	27.302	11,590,156
2021-11-26	32.880	36.200	32.660	36.200	27.492	16,669,047
2021-11-25	32.500	33.090	31.540	32.910	24.993	11,618,204
2021-11-24	31.510	33.260	31.300	32.900	24.985	14,039,351
2021-11-23	29.600	31.880	29.600	31.650	24.036	15,822,779
2021-11-22	29.480	29.900	29.160	29.340	22.282	4,354,818
2021-11-19	29.150	29.730	29.000	29.410	22.335	2,991,072
2021-11-18	29.080	29.520	28.650	29.160	22.145	3,849,033
2021-11-17	28.370	29.160	28.340	28.910	21.955	5,104,587
2021-11-16	29.410	29.650	29.000	29.000	22.024	3,198,231
2021-11-15	28.500	29.540	28.410	29.480	22.388	5,097,415
2021-11-12	28.380	28.920	28.230	28.780	21.857	2,940,498
2021-11-11	28.730	29.150	28.220	28.380	21.553	3,592,787
2021-11-10	27.990	28.870	27.990	28.720	21.811	7,360,150

← NewerPage 20 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.