Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.180	10.430	10.180	10.340	10.340	3,707,300
2023-10-30	10.310	10.450	10.210	10.230	10.230	3,378,860
2023-10-27	10.230	10.420	10.150	10.380	10.380	4,101,030
2023-10-26	10.400	10.500	10.100	10.230	10.230	5,773,860
2023-10-25	10.200	10.520	10.200	10.470	10.470	7,788,200
2023-10-24	9.690	10.140	9.680	10.030	10.030	4,850,600
2023-10-23	9.840	9.950	9.640	9.680	9.680	3,482,530
2023-10-20	9.920	10.000	9.830	9.840	9.840	3,142,359
2023-10-19	9.890	10.120	9.780	9.920	9.920	3,912,610
2023-10-18	10.200	10.200	9.900	9.900	9.900	4,672,220
2023-10-17	10.380	10.380	10.130	10.190	10.190	4,431,320
2023-10-16	10.460	10.470	10.320	10.350	10.350	3,833,640
2023-10-13	10.400	10.590	10.310	10.380	10.380	4,494,740
2023-10-12	10.400	10.530	10.350	10.440	10.440	5,218,860
2023-10-11	10.430	10.540	10.390	10.500	10.500	6,278,750
2023-10-10	10.620	10.660	10.360	10.390	10.390	6,442,430
2023-10-09	10.630	10.700	10.470	10.500	10.500	6,901,020
2023-09-28	10.650	10.830	10.630	10.630	10.630	7,239,690
2023-09-27	10.840	10.890	10.490	10.700	10.700	10,072,760
2023-09-26	10.790	10.920	10.640	10.730	10.730	7,786,164
2023-09-25	10.970	11.100	10.840	10.930	10.930	8,655,894
2023-09-22	10.740	11.070	10.700	10.990	10.990	13,817,358
2023-09-21	11.220	11.470	10.760	10.870	10.870	17,415,080
2023-09-20	11.210	11.440	10.980	11.160	11.160	16,033,577
2023-09-19	11.210	11.820	11.120	11.510	11.510	22,729,826
2023-09-18	11.030	11.320	10.990	11.240	11.240	12,648,466
2023-09-15	10.980	11.470	10.860	11.240	11.240	19,102,746
2023-09-14	11.110	11.690	10.900	11.010	11.010	21,072,321
2023-09-13	10.750	11.880	10.670	11.550	11.550	29,866,904
2023-09-12	10.880	11.080	10.750	10.810	10.810	13,802,846
2023-09-11	11.000	11.440	10.600	11.050	11.050	18,015,080
2023-09-08	12.370	12.370	11.200	11.230	11.230	25,572,824
2023-09-07	12.950	13.500	12.360	12.370	12.370	28,273,113
2023-09-06	13.000	14.760	12.340	13.730	13.730	43,233,891
2023-09-05	12.200	13.480	11.600	13.480	13.480	34,825,424
2023-09-04	12.050	12.450	11.960	12.250	12.250	18,431,146
2023-09-01	12.000	12.180	11.780	12.120	12.120	17,830,860
2023-08-31	11.820	12.380	11.500	12.250	12.250	25,027,190
2023-08-30	12.600	12.670	11.770	11.810	11.810	26,173,069
2023-08-29	13.300	13.370	12.520	12.920	12.920	29,971,624
2023-08-28	12.900	14.780	12.900	13.910	13.910	38,015,271
2023-08-25	13.670	15.700	13.670	13.670	13.670	43,567,090
2023-08-24	12.800	15.190	12.430	15.190	15.190	49,226,383
2023-08-23	13.300	13.810	13.300	13.810	13.810	25,521,381
2023-08-22	12.380	12.550	11.300	12.550	12.550	38,476,075
2023-08-21	10.850	11.410	10.760	11.410	11.410	14,709,493
2023-08-18	9.410	10.370	9.410	10.370	10.370	8,189,414
2023-08-17	9.380	9.470	9.150	9.430	9.430	2,693,838
2023-08-16	9.250	9.420	9.140	9.390	9.390	2,482,530
2023-08-15	9.280	9.320	9.140	9.250	9.250	1,053,990
2023-08-14	9.060	9.300	9.060	9.280	9.280	1,681,708
2023-08-11	9.350	9.360	9.110	9.130	9.130	1,801,640
2023-08-10	9.090	9.320	9.010	9.290	9.290	2,754,820
2023-08-09	9.260	9.390	9.160	9.180	9.180	3,142,150
2023-08-08	9.180	9.270	9.140	9.200	9.200	2,014,840
2023-08-07	9.180	9.210	9.090	9.140	9.140	1,698,258
2023-08-04	9.360	9.360	9.160	9.180	9.180	3,317,880
2023-08-03	9.580	9.580	9.280	9.300	9.300	4,060,015
2023-08-02	9.640	9.650	9.470	9.550	9.550	4,470,190
2023-08-01	9.870	9.940	9.640	9.690	9.690	5,832,728

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-17	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.