Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.070	21.470	20.970	21.270	21.270	10,524,498
2026-04-22	20.800	21.050	20.670	20.960	20.960	9,417,473
2026-04-21	21.250	21.250	20.750	20.800	20.800	12,971,002
2026-04-20	22.310	22.310	21.020	21.270	21.270	29,665,230
2026-04-17	23.180	23.500	22.840	23.300	23.300	11,077,583
2026-04-16	24.580	24.750	22.950	23.190	23.190	18,689,925
2026-04-15	24.790	25.150	24.550	24.570	24.570	3,883,258
2026-04-14	24.710	24.760	24.210	24.660	24.660	5,579,063
2026-04-13	25.510	25.870	24.540	24.550	24.550	7,248,802
2026-04-10	25.680	25.950	25.510	25.700	25.700	4,639,836
2026-04-09	25.800	26.220	25.500	25.530	25.530	5,860,594
2026-04-08	25.140	25.900	25.060	25.800	25.800	8,770,760
2026-04-07	24.780	25.250	24.530	24.740	24.740	3,046,890
2026-04-03	24.890	25.120	24.690	24.780	24.780	2,810,453
2026-04-02	25.060	25.180	24.780	25.020	25.020	4,331,183
2026-04-01	25.500	25.730	25.000	25.170	25.170	5,461,830
2026-03-31	25.600	26.150	24.950	25.090	25.090	6,310,940
2026-03-30	26.250	26.260	25.430	25.850	25.850	6,290,522
2026-03-27	25.960	26.540	25.890	26.290	26.290	4,923,674
2026-03-26	26.770	26.980	26.010	26.200	26.200	3,764,467
2026-03-25	26.230	26.820	26.060	26.520	26.520	5,504,943
2026-03-24	25.850	26.170	25.450	26.050	26.050	4,881,527
2026-03-23	25.950	26.350	25.300	25.580	25.580	6,407,630
2026-03-20	26.260	26.680	26.030	26.160	26.160	5,257,045
2026-03-19	26.740	26.750	26.000	26.070	26.070	7,387,894
2026-03-18	27.110	27.300	26.680	26.850	26.850	7,106,294
2026-03-17	28.190	28.280	27.260	27.300	27.300	5,264,182
2026-03-16	28.550	28.550	27.420	28.100	28.100	6,555,357
2026-03-13	27.550	28.910	27.270	28.830	28.830	10,906,284
2026-03-12	27.720	27.770	27.150	27.490	27.490	5,468,398
2026-03-11	28.360	28.390	27.330	27.770	27.770	6,416,490
2026-03-10	27.700	28.350	27.700	28.260	28.260	5,873,770
2026-03-09	28.500	28.530	26.900	27.680	27.680	8,149,057
2026-03-06	27.980	29.000	27.660	28.650	28.650	6,550,717
2026-03-05	28.210	28.600	27.670	27.980	27.980	6,129,151
2026-03-04	27.440	28.190	27.430	27.630	27.630	5,950,551
2026-03-03	29.190	29.370	27.420	27.610	27.610	9,738,194
2026-03-02	27.900	29.170	27.680	28.970	28.970	8,318,159
2026-02-27	27.980	28.420	27.930	28.160	28.160	4,587,705
2026-02-26	28.270	28.350	27.760	27.970	27.970	5,787,547
2026-02-25	28.370	28.760	28.140	28.260	28.260	4,580,046
2026-02-24	27.630	28.440	27.440	28.200	28.200	5,799,659
2026-02-13	27.520	28.090	27.010	27.660	27.660	5,758,587
2026-02-12	27.580	28.210	27.490	27.790	27.790	5,164,158
2026-02-11	26.150	27.690	26.150	27.460	27.460	8,219,751
2026-02-10	26.310	26.450	26.010	26.180	26.180	3,362,012
2026-02-09	26.860	26.990	26.120	26.250	26.250	5,991,212
2026-02-06	26.320	27.240	26.110	26.700	26.700	6,449,699
2026-02-05	26.930	26.930	26.280	26.610	26.610	6,524,470
2026-02-04	26.890	27.100	26.340	26.760	26.760	4,631,240
2026-02-03	26.300	26.850	25.880	26.610	26.610	8,116,741
2026-02-02	27.040	27.490	25.920	25.970	25.970	9,658,966
2026-01-30	28.230	28.520	26.710	27.540	27.540	10,493,780
2026-01-29	28.030	28.800	28.030	28.470	28.470	8,264,583
2026-01-28	27.800	28.460	27.330	28.310	28.310	7,014,609
2026-01-27	27.930	28.300	27.460	27.910	27.910	5,123,040
2026-01-26	28.050	28.940	27.960	28.100	28.100	9,752,904
2026-01-23	27.330	28.490	27.210	27.990	27.990	9,032,199
2026-01-22	27.180	27.500	26.750	27.220	27.220	4,408,474
2026-01-21	26.860	27.480	26.720	27.330	27.330	6,658,392

← NewerPage 3 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.