Zhejiang Weiming Environment Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26.860 | 27.480 | 26.720 | 27.330 | 27.330 | 6,658,392 |
| 2026-01-20 | 26.760 | 27.200 | 26.360 | 26.940 | 26.940 | 5,602,489 |
| 2026-01-19 | 26.420 | 26.870 | 26.380 | 26.490 | 26.490 | 5,133,307 |
| 2026-01-16 | 27.200 | 27.530 | 26.360 | 26.440 | 26.440 | 10,470,536 |
| 2026-01-15 | 25.880 | 27.070 | 25.880 | 26.820 | 26.820 | 14,850,256 |
| 2026-01-14 | 25.300 | 25.510 | 24.850 | 25.270 | 25.270 | 7,162,606 |
| 2026-01-13 | 25.180 | 25.780 | 25.020 | 25.170 | 25.170 | 5,408,136 |
| 2026-01-12 | 25.580 | 25.780 | 24.890 | 25.180 | 25.180 | 7,766,675 |
| 2026-01-09 | 25.640 | 25.820 | 25.220 | 25.580 | 25.580 | 5,918,235 |
| 2026-01-08 | 26.000 | 26.250 | 25.410 | 25.590 | 25.590 | 9,182,156 |
| 2026-01-07 | 25.800 | 27.920 | 25.800 | 26.220 | 26.220 | 18,060,018 |
| 2026-01-06 | 25.600 | 25.920 | 25.160 | 25.380 | 25.380 | 6,997,561 |
| 2026-01-05 | 25.790 | 25.790 | 25.100 | 25.610 | 25.610 | 6,206,275 |
| 2025-12-31 | 25.260 | 25.670 | 25.010 | 25.380 | 25.380 | 5,114,181 |
| 2025-12-30 | 24.940 | 25.290 | 24.890 | 25.150 | 25.150 | 3,969,748 |
| 2025-12-29 | 25.280 | 25.690 | 24.900 | 24.990 | 24.990 | 5,234,840 |
| 2025-12-26 | 25.460 | 25.560 | 25.110 | 25.330 | 25.330 | 3,817,044 |
| 2025-12-25 | 25.500 | 25.590 | 24.940 | 25.320 | 25.320 | 4,940,313 |
| 2025-12-24 | 25.090 | 26.100 | 25.090 | 25.500 | 25.500 | 11,388,492 |
| 2025-12-23 | 24.870 | 25.130 | 24.590 | 24.880 | 24.880 | 4,874,948 |
| 2025-12-22 | 23.990 | 25.280 | 23.990 | 24.860 | 24.860 | 11,770,953 |
| 2025-12-19 | 22.500 | 23.850 | 22.410 | 23.810 | 23.810 | 9,653,303 |
| 2025-12-18 | 22.560 | 22.720 | 22.390 | 22.510 | 22.510 | 2,651,483 |
| 2025-12-17 | 22.080 | 22.690 | 21.910 | 22.610 | 22.610 | 4,889,313 |
| 2025-12-16 | 22.580 | 22.600 | 22.030 | 22.140 | 22.140 | 3,932,296 |
| 2025-12-15 | 21.730 | 22.770 | 21.640 | 22.580 | 22.580 | 8,682,821 |
| 2025-12-12 | 21.540 | 21.730 | 21.350 | 21.640 | 21.640 | 6,251,430 |
| 2025-12-11 | 22.000 | 22.020 | 21.510 | 21.550 | 21.550 | 2,929,059 |
| 2025-12-10 | 21.810 | 22.020 | 21.620 | 21.930 | 21.930 | 4,342,626 |
| 2025-12-09 | 22.280 | 22.390 | 21.890 | 21.890 | 21.890 | 5,462,189 |
| 2025-12-08 | 22.150 | 22.600 | 21.830 | 22.310 | 22.310 | 6,906,730 |
| 2025-12-05 | 22.000 | 22.180 | 21.860 | 22.070 | 22.070 | 3,271,761 |
| 2025-12-04 | 22.090 | 22.150 | 21.940 | 21.990 | 21.990 | 2,775,604 |
| 2025-12-03 | 22.030 | 22.420 | 21.960 | 22.090 | 22.090 | 4,719,114 |
| 2025-12-02 | 22.200 | 22.280 | 21.960 | 22.030 | 22.030 | 4,602,094 |
| 2025-12-01 | 22.490 | 22.680 | 22.170 | 22.270 | 22.270 | 6,179,669 |
| 2025-11-28 | 23.030 | 23.150 | 22.600 | 22.600 | 22.600 | 7,350,936 |
| 2025-11-27 | 23.260 | 23.540 | 22.960 | 23.040 | 23.040 | 6,501,198 |
| 2025-11-26 | 23.530 | 23.800 | 23.220 | 23.250 | 23.250 | 4,223,002 |
| 2025-11-25 | 23.100 | 23.740 | 22.940 | 23.390 | 23.390 | 5,935,320 |
| 2025-11-24 | 23.440 | 23.700 | 23.050 | 23.060 | 23.060 | 5,132,670 |
| 2025-11-21 | 23.670 | 23.880 | 23.100 | 23.300 | 23.300 | 5,665,257 |
| 2025-11-20 | 23.620 | 23.990 | 23.430 | 23.740 | 23.740 | 5,970,130 |
| 2025-11-19 | 23.050 | 23.660 | 23.010 | 23.520 | 23.520 | 5,522,492 |
| 2025-11-18 | 23.640 | 23.640 | 22.910 | 23.030 | 23.030 | 4,985,106 |
| 2025-11-17 | 23.700 | 23.860 | 23.240 | 23.710 | 23.710 | 5,055,413 |
| 2025-11-14 | 23.600 | 24.280 | 23.530 | 23.770 | 23.770 | 7,842,685 |
| 2025-11-13 | 22.860 | 24.380 | 22.810 | 23.860 | 23.860 | 10,776,116 |
| 2025-11-12 | 22.980 | 23.300 | 22.680 | 22.770 | 22.770 | 5,080,390 |
| 2025-11-11 | 23.500 | 23.560 | 22.780 | 22.950 | 22.950 | 5,482,007 |
| 2025-11-10 | 23.390 | 23.550 | 23.170 | 23.490 | 23.490 | 4,267,518 |
| 2025-11-07 | 23.660 | 23.690 | 23.210 | 23.390 | 23.390 | 5,507,414 |
| 2025-11-06 | 22.850 | 24.000 | 22.850 | 23.660 | 23.660 | 11,938,185 |
| 2025-11-05 | 21.690 | 23.120 | 21.610 | 22.880 | 22.880 | 12,663,975 |
| 2025-11-04 | 21.810 | 22.440 | 21.690 | 21.800 | 21.800 | 5,861,490 |
| 2025-11-03 | 21.690 | 21.870 | 21.280 | 21.820 | 21.820 | 7,311,568 |
| 2025-10-31 | 21.690 | 21.780 | 21.480 | 21.640 | 21.640 | 4,406,491 |
| 2025-10-30 | 22.100 | 22.200 | 21.670 | 21.680 | 21.680 | 6,187,079 |
| 2025-10-29 | 22.220 | 22.220 | 21.710 | 22.100 | 22.100 | 3,810,833 |
| 2025-10-28 | 22.300 | 22.690 | 22.180 | 22.180 | 22.180 | 4,961,807 |
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.