Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.910	18.980	18.400	18.940	18.940	8,093,778
2025-04-25	19.000	19.190	18.850	19.060	19.060	5,057,497
2025-04-24	18.900	19.140	18.790	18.920	18.920	5,399,503
2025-04-23	18.840	18.980	18.740	18.920	18.920	5,395,556
2025-04-22	19.010	19.050	18.730	18.760	18.760	9,958,889
2025-04-21	19.660	19.690	19.060	19.080	19.080	12,692,278
2025-04-18	19.220	19.650	19.100	19.580	19.580	4,359,884
2025-04-17	19.220	19.450	19.220	19.240	19.240	3,433,596
2025-04-16	19.360	19.690	19.170	19.420	19.420	3,931,485
2025-04-15	19.430	19.780	19.250	19.690	19.690	4,733,611
2025-04-14	19.690	20.040	19.410	19.430	19.430	5,992,023
2025-04-11	19.430	19.700	19.350	19.520	19.520	4,825,649
2025-04-10	19.150	19.780	19.000	19.540	19.540	7,949,913
2025-04-09	18.800	18.910	18.200	18.840	18.840	8,385,352
2025-04-08	18.310	18.990	18.310	18.800	18.800	11,717,693
2025-04-07	19.180	19.750	18.590	18.590	18.590	13,834,044
2025-04-03	21.140	21.290	20.650	20.650	20.650	7,954,424
2025-04-02	21.420	21.570	21.200	21.320	21.320	4,069,469
2025-04-01	21.360	21.500	21.230	21.420	21.420	5,383,105
2025-03-31	21.400	21.420	21.020	21.310	21.310	6,859,117
2025-03-28	21.580	22.000	21.180	21.320	21.320	8,041,788
2025-03-27	21.270	21.370	21.070	21.250	21.250	5,296,047
2025-03-26	21.360	21.390	21.060	21.200	21.200	5,300,214
2025-03-25	21.450	21.500	21.070	21.250	21.250	5,791,002
2025-03-24	21.660	21.900	21.150	21.380	21.380	8,386,887
2025-03-21	21.850	22.030	21.350	21.610	21.610	7,652,973
2025-03-20	22.300	22.500	21.740	21.830	21.830	10,145,846
2025-03-19	22.710	22.760	22.100	22.300	22.300	10,241,502
2025-03-18	22.720	23.150	22.460	22.720	22.720	20,838,458
2025-03-17	20.700	22.720	20.700	22.720	22.720	26,130,125
2025-03-14	20.800	20.900	20.590	20.650	20.650	7,880,885
2025-03-13	20.860	21.140	20.640	20.770	20.770	9,406,755
2025-03-12	20.650	21.540	20.650	20.870	20.870	16,231,896
2025-03-11	19.030	20.730	18.960	20.650	20.650	21,323,159
2025-03-10	19.060	19.270	18.950	19.130	19.130	5,673,952
2025-03-07	19.020	19.200	18.860	19.040	19.040	4,693,946
2025-03-06	18.890	19.050	18.780	19.010	19.010	5,820,442
2025-03-05	18.980	18.990	18.690	18.860	18.860	4,790,078
2025-03-04	19.180	19.200	18.890	18.980	18.980	6,451,837
2025-03-03	19.180	19.390	19.110	19.180	19.180	4,697,547
2025-02-28	19.360	19.540	19.180	19.190	19.190	6,385,268
2025-02-27	19.400	19.450	19.160	19.350	19.350	5,111,245
2025-02-26	19.310	19.560	19.280	19.390	19.390	5,198,691
2025-02-25	19.210	19.800	19.080	19.370	19.370	6,862,250
2025-02-24	19.220	19.460	19.220	19.280	19.280	5,997,693
2025-02-21	19.200	19.330	19.140	19.290	19.290	4,183,367
2025-02-20	19.480	19.550	19.150	19.210	19.210	5,383,769
2025-02-19	19.320	19.550	19.320	19.540	19.540	3,032,286
2025-02-18	19.510	19.720	19.330	19.420	19.420	3,871,524
2025-02-17	19.800	19.810	19.400	19.500	19.500	6,301,505
2025-02-14	19.720	19.900	19.700	19.800	19.800	3,710,561
2025-02-13	20.180	20.250	19.700	19.720	19.720	6,880,727
2025-02-12	20.070	20.170	20.000	20.150	20.150	2,942,356
2025-02-11	20.350	20.470	20.000	20.160	20.160	3,679,289
2025-02-10	20.770	20.840	20.400	20.400	20.400	5,121,175
2025-02-07	20.230	20.930	20.140	20.720	20.720	5,113,401
2025-02-06	19.940	20.520	19.850	20.280	20.280	5,127,310
2025-02-05	20.310	20.390	19.830	19.970	19.970	4,304,075
2025-01-27	20.370	20.560	20.220	20.240	20.240	3,737,010
2025-01-24	20.350	20.530	20.270	20.340	20.340	3,520,440

← NewerPage 7 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.