Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.930	22.680	21.910	22.220	22.220	8,261,394
2025-10-24	22.020	22.090	21.790	21.980	21.980	5,609,894
2025-10-23	21.970	22.150	21.810	21.960	21.960	4,257,626
2025-10-22	21.710	22.170	21.700	22.050	22.050	6,217,205
2025-10-21	22.220	22.300	21.750	21.830	21.830	10,250,461
2025-10-20	21.700	22.840	21.520	22.390	22.390	12,081,344
2025-10-17	21.860	22.090	21.590	21.600	21.600	7,953,379
2025-10-16	21.890	22.230	21.770	21.830	21.830	8,225,873
2025-10-15	21.560	22.100	21.400	21.890	21.890	10,364,326
2025-10-14	21.400	22.000	21.160	21.590	21.590	11,974,088
2025-10-13	20.650	21.300	20.620	21.150	21.150	9,311,424
2025-10-10	20.480	21.710	20.350	21.220	21.220	16,344,741
2025-10-09	19.830	20.550	19.830	20.480	20.480	12,094,812
2025-09-30	19.750	19.890	19.540	19.720	19.720	6,138,120
2025-09-29	19.320	19.780	19.160	19.780	19.780	8,210,282
2025-09-26	19.230	19.380	19.100	19.310	19.310	4,016,138
2025-09-25	19.160	19.360	19.080	19.230	19.230	4,827,462
2025-09-24	18.980	19.200	18.950	19.150	19.150	4,050,173
2025-09-23	18.990	19.090	18.700	19.080	19.080	6,067,747
2025-09-22	19.210	19.220	18.880	18.990	18.990	4,509,290
2025-09-19	19.000	19.220	18.930	19.200	19.200	6,460,618
2025-09-18	19.450	19.500	18.930	18.980	18.980	10,002,256
2025-09-17	19.590	19.630	19.430	19.480	19.480	4,457,244
2025-09-16	19.890	19.930	19.470	19.580	19.580	5,244,751
2025-09-15	19.900	19.980	19.700	19.810	19.810	5,210,948
2025-09-12	20.130	20.190	19.870	19.900	19.900	5,012,725
2025-09-11	20.030	20.100	19.890	20.080	20.080	6,947,789
2025-09-10	19.910	20.200	19.850	20.030	20.030	8,667,513
2025-09-09	20.010	20.240	19.800	19.930	19.930	9,239,229
2025-09-08	19.230	20.060	19.120	20.010	20.010	15,523,142
2025-09-05	19.000	19.290	19.000	19.200	19.200	5,893,006
2025-09-04	19.100	19.190	18.930	19.090	19.090	5,251,324
2025-09-03	19.240	19.260	18.920	19.130	19.130	6,017,074
2025-09-02	19.320	19.410	19.080	19.230	19.230	5,494,800
2025-09-01	19.260	19.420	19.200	19.350	19.350	6,361,662
2025-08-29	19.190	19.380	19.080	19.270	19.270	7,060,503
2025-08-28	19.230	19.350	18.810	19.170	19.170	10,203,552
2025-08-27	19.720	19.940	19.230	19.230	19.230	17,223,322
2025-08-26	19.400	20.430	19.370	19.950	19.950	17,362,588
2025-08-25	19.410	19.480	19.130	19.340	19.340	12,160,761
2025-08-22	19.360	19.420	19.250	19.420	19.420	6,302,395
2025-08-21	19.250	19.450	19.220	19.370	19.370	7,637,826
2025-08-20	19.120	19.240	19.030	19.240	19.240	4,989,083
2025-08-19	19.110	19.170	19.030	19.140	19.140	5,479,915
2025-08-18	19.000	19.300	18.960	19.110	19.110	8,706,091
2025-08-15	18.910	19.040	18.810	18.990	18.990	5,727,438
2025-08-14	19.080	19.110	18.870	18.900	18.900	5,531,285
2025-08-13	19.170	19.190	19.040	19.080	19.080	4,754,592
2025-08-12	19.200	19.210	19.080	19.110	19.110	3,267,066
2025-08-11	19.100	19.210	18.900	19.180	19.180	4,270,398
2025-08-08	19.090	19.150	19.030	19.080	19.080	3,096,510
2025-08-07	19.200	19.260	19.060	19.120	19.120	3,693,858
2025-08-06	19.220	19.230	19.120	19.200	19.200	2,448,155
2025-08-05	19.260	19.270	19.150	19.210	19.210	2,056,172
2025-08-04	19.110	19.240	19.060	19.210	19.210	2,682,608
2025-08-01	19.060	19.210	19.020	19.140	19.140	3,620,104
2025-07-31	19.450	19.460	18.920	19.040	19.040	6,961,202
2025-07-30	19.490	19.580	19.330	19.430	19.430	4,780,293
2025-07-29	19.490	19.570	19.320	19.470	19.470	3,527,260
2025-07-28	19.500	19.750	19.400	19.550	19.550	4,571,755

← NewerPage 5 of 21 · 1,219 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.