Zhejiang Weiming Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.650	20.950	20.580	20.820	20.820	5,145,690
2024-10-29	21.100	21.230	20.600	20.740	20.740	6,835,070
2024-10-28	21.390	21.440	20.480	21.050	21.050	8,430,453
2024-10-25	21.180	21.360	21.030	21.310	21.310	3,841,206
2024-10-24	21.320	21.370	21.000	21.130	21.130	2,896,842
2024-10-23	21.230	21.500	21.060	21.340	21.340	4,500,764
2024-10-22	20.760	21.230	20.450	21.200	21.200	5,817,401
2024-10-21	20.790	21.000	20.510	20.790	20.790	6,814,726
2024-10-18	20.030	21.360	19.920	20.780	20.780	8,029,971
2024-10-17	20.550	20.730	20.060	20.080	20.080	4,448,852
2024-10-16	20.550	20.850	20.400	20.470	20.470	4,827,385
2024-10-15	22.400	22.400	20.750	20.830	20.830	12,224,376
2024-10-14	21.930	22.280	21.400	22.190	22.190	8,680,428
2024-10-11	21.840	22.100	21.250	21.440	21.440	6,184,334
2024-10-10	21.470	22.470	21.230	21.840	21.840	10,582,392
2024-10-09	23.100	23.100	21.210	21.470	21.470	13,219,321
2024-10-08	23.930	23.930	22.400	23.160	23.160	16,347,055
2024-09-30	20.550	21.750	20.550	21.750	21.750	12,226,849
2024-09-27	19.040	19.990	19.040	19.770	19.770	4,423,497
2024-09-26	18.180	18.870	18.100	18.870	18.870	5,316,389
2024-09-25	18.570	18.850	18.120	18.190	18.190	5,846,240
2024-09-24	17.690	18.420	17.460	18.420	18.420	6,414,441
2024-09-23	17.400	17.580	17.290	17.400	17.400	2,610,084
2024-09-20	17.660	17.660	17.300	17.410	17.410	3,488,220
2024-09-19	17.800	18.040	17.540	17.660	17.660	3,237,130
2024-09-18	17.830	17.840	17.480	17.700	17.700	2,033,980
2024-09-13	18.000	18.080	17.780	17.780	17.780	1,666,240
2024-09-12	18.060	18.370	18.000	18.000	18.000	1,984,258
2024-09-11	17.800	18.170	17.800	18.060	18.060	1,962,927
2024-09-10	17.890	17.990	17.600	17.920	17.920	3,197,392
2024-09-09	18.040	18.180	17.790	17.820	17.820	2,883,453
2024-09-06	18.430	18.520	18.040	18.040	18.040	2,271,695
2024-09-05	18.620	18.620	18.310	18.460	18.460	2,662,162
2024-09-04	18.150	18.570	18.140	18.350	18.350	3,848,745
2024-09-03	18.130	18.320	17.950	18.240	18.240	2,851,706
2024-09-02	18.280	18.280	17.910	18.100	18.100	4,051,227
2024-08-30	18.150	18.640	17.960	18.280	18.280	6,114,550
2024-08-29	17.750	18.200	17.630	18.150	18.150	3,175,664
2024-08-28	18.090	18.220	17.790	17.810	17.810	3,040,931
2024-08-27	18.050	18.100	17.820	18.080	18.080	2,861,257
2024-08-26	18.310	18.440	17.920	18.070	18.070	3,728,983
2024-08-23	18.120	18.380	18.050	18.320	18.320	2,577,355
2024-08-22	18.300	18.370	17.910	18.190	18.190	3,186,125
2024-08-21	18.220	18.410	18.200	18.330	18.330	1,942,336
2024-08-20	18.840	18.950	18.320	18.410	18.410	4,461,618
2024-08-19	18.720	19.280	18.530	18.850	18.850	5,967,552
2024-08-16	18.620	18.700	18.380	18.590	18.590	3,172,700
2024-08-15	18.380	18.700	18.320	18.620	18.620	3,193,780
2024-08-14	18.800	18.880	18.310	18.400	18.400	3,104,910
2024-08-13	18.500	18.930	18.220	18.850	18.850	4,098,020
2024-08-12	18.440	18.720	18.360	18.620	18.620	3,657,683
2024-08-09	18.400	18.650	18.200	18.200	18.200	2,999,517
2024-08-08	18.250	18.350	17.990	18.310	18.310	2,530,442
2024-08-07	18.340	18.390	18.070	18.100	18.100	2,919,796
2024-08-06	18.290	18.460	18.120	18.330	18.330	2,959,861
2024-08-05	18.270	18.630	18.100	18.170	18.170	5,144,842
2024-08-02	18.540	18.690	18.300	18.390	18.390	2,888,812
2024-08-01	19.170	19.300	18.500	18.540	18.540	4,307,382
2024-07-31	18.650	19.180	18.540	19.160	19.160	3,439,434
2024-07-30	18.580	18.730	18.380	18.670	18.670	2,540,563

← NewerPage 9 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.