Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.680	19.720	19.400	19.480	19.480	4,873,957
2025-07-24	19.390	19.640	19.350	19.590	19.590	7,768,224
2025-07-23	19.280	19.500	19.150	19.390	19.390	7,846,598
2025-07-22	19.260	19.260	18.960	19.220	19.220	6,769,749
2025-07-21	19.160	19.520	19.100	19.170	19.170	7,441,991
2025-07-18	19.010	19.090	18.970	19.040	19.040	3,822,291
2025-07-17	18.890	19.000	18.850	19.000	19.000	3,318,443
2025-07-16	19.000	19.050	18.850	18.910	18.910	4,607,697
2025-07-15	19.260	19.460	18.930	19.000	19.000	7,113,283
2025-07-14	19.420	19.550	19.300	19.340	19.340	4,578,223
2025-07-11	19.290	19.500	19.250	19.400	19.400	3,947,557
2025-07-10	19.250	19.400	19.210	19.290	19.290	2,876,990
2025-07-09	19.230	19.320	19.220	19.250	19.250	2,256,206
2025-07-08	19.220	19.300	19.160	19.280	19.280	3,481,200
2025-07-07	19.170	19.290	19.030	19.220	19.220	2,757,763
2025-07-04	19.240	19.300	19.140	19.160	19.160	2,078,330
2025-07-03	19.190	19.250	19.110	19.250	19.250	2,512,331
2025-07-02	19.100	19.350	19.080	19.210	19.210	3,725,654
2025-07-01	19.070	19.130	18.900	19.080	19.080	3,496,590
2025-06-30	19.050	19.160	18.850	19.080	19.080	5,215,639
2025-06-27	19.050	19.110	18.940	19.000	19.000	3,157,077
2025-06-26	19.170	19.180	18.940	19.000	19.000	2,796,830
2025-06-25	18.950	19.190	18.920	19.170	19.170	3,982,625
2025-06-24	18.740	19.020	18.660	18.990	18.990	3,637,282
2025-06-23	18.800	18.880	18.520	18.650	18.650	4,113,218
2025-06-20	18.970	19.090	18.800	18.850	18.850	4,496,210
2025-06-19	19.180	19.270	18.850	18.870	18.870	3,354,693
2025-06-18	19.090	19.190	19.000	19.180	19.180	2,435,947
2025-06-17	18.980	19.110	18.920	19.060	19.060	2,684,611
2025-06-16	19.100	19.300	18.890	19.040	19.040	5,320,459
2025-06-13	19.570	19.580	19.180	19.230	19.230	4,502,084
2025-06-12	19.600	19.600	19.450	19.570	19.570	2,100,715
2025-06-11	19.400	19.700	19.350	19.580	19.580	3,981,497
2025-06-10	19.400	19.580	19.200	19.380	19.380	3,585,228
2025-06-09	19.310	19.450	19.300	19.380	19.380	2,847,650
2025-06-06	19.310	19.410	19.210	19.310	19.310	2,480,781
2025-06-05	19.740	19.800	19.660	19.720	19.720	2,325,152
2025-06-04	19.560	19.810	19.480	19.720	19.720	2,872,472
2025-06-03	19.400	19.590	19.120	19.580	19.580	3,999,602
2025-05-30	19.800	19.830	19.470	19.500	19.500	4,944,520
2025-05-29	20.000	20.080	19.740	19.800	19.800	4,596,067
2025-05-28	19.410	19.980	19.410	19.850	19.850	6,644,443
2025-05-27	19.570	19.640	19.370	19.440	19.440	3,049,622
2025-05-26	19.510	19.800	19.500	19.560	19.560	2,857,170
2025-05-23	19.690	19.800	19.510	19.510	19.510	3,348,315
2025-05-22	19.680	19.720	19.500	19.610	19.610	2,822,400
2025-05-21	19.680	19.750	19.640	19.710	19.710	3,138,956
2025-05-20	19.610	19.820	19.460	19.680	19.680	3,583,137
2025-05-19	19.580	19.610	19.360	19.570	19.570	2,861,390
2025-05-16	19.520	19.640	19.480	19.550	19.550	2,289,415
2025-05-15	19.860	19.870	19.470	19.570	19.570	5,254,395
2025-05-14	20.000	20.500	19.790	19.850	19.850	7,367,120
2025-05-13	19.650	20.020	19.480	19.730	19.730	7,681,521
2025-05-12	19.690	19.690	19.440	19.550	19.550	5,715,040
2025-05-09	19.500	19.580	19.360	19.500	19.500	3,354,853
2025-05-08	19.390	19.570	19.290	19.490	19.490	3,753,859
2025-05-07	19.860	19.910	19.320	19.380	19.380	5,595,619
2025-05-06	19.600	19.720	19.340	19.590	19.590	7,093,052
2025-04-30	19.090	19.660	19.050	19.480	19.480	8,284,753
2025-04-29	18.960	19.110	18.890	19.100	19.100	4,752,058

← NewerPage 6 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.