Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.790	20.870	20.320	20.320	20.320	3,835,125
2025-01-22	20.560	20.710	20.270	20.670	20.670	2,653,178
2025-01-21	20.610	20.710	20.370	20.650	20.650	3,266,831
2025-01-20	20.280	20.580	20.260	20.480	20.480	3,885,401
2025-01-17	19.840	20.340	19.790	20.200	20.200	3,641,040
2025-01-16	19.880	20.330	19.720	19.800	19.800	5,429,205
2025-01-15	19.730	19.950	19.470	19.870	19.870	5,181,708
2025-01-14	19.590	19.990	19.310	19.870	19.870	5,487,860
2025-01-13	19.550	19.840	19.420	19.600	19.600	4,284,630
2025-01-10	19.630	19.930	19.570	19.660	19.660	3,176,971
2025-01-09	19.690	19.850	19.460	19.640	19.640	4,074,161
2025-01-08	19.740	19.840	19.290	19.680	19.680	4,638,809
2025-01-07	20.190	20.390	19.560	19.750	19.750	6,902,641
2025-01-06	20.410	20.520	20.110	20.330	20.330	5,253,360
2025-01-03	20.450	21.040	20.310	20.410	20.410	5,570,075
2025-01-02	21.640	21.750	20.550	20.720	20.720	7,059,629
2024-12-31	21.690	22.020	21.550	21.630	21.630	5,480,604
2024-12-30	21.330	21.790	21.320	21.680	21.680	4,531,995
2024-12-27	21.200	21.450	21.200	21.440	21.440	3,355,072
2024-12-26	21.290	21.360	21.110	21.300	21.300	2,503,950
2024-12-25	21.500	21.520	21.160	21.310	21.310	3,408,889
2024-12-24	20.990	21.460	20.910	21.460	21.460	5,264,102
2024-12-23	21.180	21.370	20.880	20.890	20.890	3,999,424
2024-12-20	21.200	21.340	21.070	21.180	21.180	2,739,868
2024-12-19	21.220	21.350	21.030	21.230	21.230	3,381,404
2024-12-18	21.360	21.600	21.310	21.310	21.310	3,570,847
2024-12-17	21.200	21.520	21.100	21.390	21.390	5,071,447
2024-12-16	21.310	21.560	20.910	21.240	21.240	4,655,301
2024-12-13	21.280	21.520	21.180	21.310	21.310	8,795,365
2024-12-12	21.140	21.410	21.010	21.350	21.350	5,206,516
2024-12-11	21.180	21.220	21.010	21.110	21.110	3,263,598
2024-12-10	21.950	21.950	21.020	21.110	21.110	6,475,088
2024-12-09	21.180	21.370	20.920	21.100	21.100	3,849,522
2024-12-06	20.970	21.320	20.900	21.170	21.170	4,190,891
2024-12-05	21.120	21.230	20.960	20.970	20.970	3,831,935
2024-12-04	21.680	21.680	21.130	21.290	21.290	4,991,745
2024-12-03	21.550	21.710	21.150	21.700	21.700	6,917,740
2024-12-02	20.750	21.680	20.550	21.560	21.560	8,877,960
2024-11-29	20.700	20.890	20.510	20.540	20.540	6,218,284
2024-11-28	21.080	21.150	20.600	20.700	20.700	4,196,284
2024-11-27	20.600	21.080	20.430	21.060	21.060	4,080,524
2024-11-26	20.860	21.010	20.630	20.630	20.630	2,996,832
2024-11-25	20.840	21.090	20.560	21.010	21.010	5,205,679
2024-11-22	21.470	21.650	20.920	20.950	20.950	4,460,475
2024-11-21	21.760	21.850	21.460	21.600	21.600	3,494,492
2024-11-20	21.670	21.910	21.390	21.770	21.770	5,360,658
2024-11-19	21.690	21.930	21.500	21.780	21.780	4,190,616
2024-11-18	21.460	21.950	21.380	21.710	21.710	6,597,726
2024-11-15	21.890	22.050	21.450	21.480	21.480	6,422,480
2024-11-14	22.500	22.980	21.920	21.920	21.920	7,985,098
2024-11-13	21.880	22.430	21.670	22.420	22.420	9,591,145
2024-11-12	21.730	22.350	21.730	21.880	21.880	8,765,374
2024-11-11	21.410	22.070	21.350	21.820	21.820	8,814,878
2024-11-08	21.360	21.750	21.310	21.400	21.400	8,498,656
2024-11-07	20.700	21.330	20.610	21.290	21.290	7,556,323
2024-11-06	20.770	21.350	20.650	20.840	20.840	9,305,173
2024-11-05	20.790	20.880	20.480	20.770	20.770	7,848,515
2024-11-04	20.420	20.940	20.410	20.780	20.780	4,646,791
2024-11-01	20.450	20.790	20.350	20.540	20.540	4,632,512
2024-10-31	20.820	20.980	20.410	20.490	20.490	5,730,519

← NewerPage 8 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.