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
2023-07-31	9.830	9.970	9.730	9.970	9.970	7,900,930
2023-07-28	9.790	10.260	9.790	10.090	10.090	9,500,397
2023-07-27	10.940	10.940	10.050	10.280	10.280	17,497,329
2023-07-26	9.380	10.320	9.330	10.320	10.320	3,855,755
2023-07-25	9.130	9.400	9.130	9.380	9.380	2,694,094
2023-07-24	9.550	9.660	9.050	9.180	9.180	3,648,470
2023-07-21	9.010	9.290	9.010	9.180	9.180	1,429,900
2023-07-20	9.190	9.190	9.030	9.080	9.080	813,920
2023-07-19	9.030	9.250	9.030	9.150	9.150	876,620
2023-07-18	9.030	9.170	9.000	9.100	9.100	971,788
2023-07-17	8.890	9.170	8.800	9.110	9.110	1,557,890
2023-07-14	8.760	9.040	8.760	8.970	8.970	842,186
2023-07-13	9.150	9.150	8.940	8.980	8.980	726,590
2023-07-12	9.030	9.180	9.000	9.010	9.010	934,500
2023-07-11	9.090	9.140	9.050	9.120	9.120	751,628
2023-07-10	9.040	9.170	9.010	9.050	9.050	599,230
2023-07-07	8.980	9.050	8.910	9.030	9.030	931,240
2023-07-06	9.000	9.070	8.880	8.940	8.940	1,139,030
2023-07-05	8.990	9.120	8.970	8.990	8.990	880,980
2023-07-04	8.940	9.010	8.930	8.990	8.990	786,130
2023-07-03	8.800	8.990	8.750	8.940	8.940	1,512,640
2023-06-30	8.680	8.790	8.630	8.750	8.750	1,082,262
2023-06-29	8.480	8.670	8.430	8.650	8.650	993,998
2023-06-28	8.380	8.480	8.290	8.460	8.460	935,581
2023-06-27	8.250	8.420	8.240	8.390	8.390	1,871,018
2023-06-26	8.320	8.360	8.180	8.250	8.250	1,331,940
2023-06-21	8.490	8.580	8.320	8.330	8.330	1,038,600
2023-06-20	8.690	8.690	8.490	8.500	8.500	990,822
2023-06-19	8.680	8.700	8.600	8.620	8.620	826,006
2023-06-16	8.670	8.730	8.660	8.660	8.660	1,060,190
2023-06-15	8.680	8.730	8.610	8.660	8.660	774,350
2023-06-14	8.820	8.820	8.650	8.730	8.730	815,030
2023-06-13	8.780	8.850	8.710	8.780	8.780	782,328
2023-06-12	8.830	8.900	8.670	8.830	8.830	1,354,924
2023-06-09	9.020	9.020	8.750	8.830	8.830	1,133,290
2023-06-08	9.050	9.090	8.960	8.980	8.980	978,160
2023-06-07	9.050	9.100	8.940	9.030	9.030	673,376
2023-06-06	9.160	9.240	9.020	9.070	9.070	957,430
2023-06-05	9.130	9.260	9.130	9.230	9.230	1,155,738
2023-06-02	9.130	9.190	9.040	9.180	9.180	631,460
2023-06-01	9.150	9.150	9.010	9.020	9.020	906,060
2023-05-31	9.270	9.270	9.130	9.140	9.140	571,970
2023-05-30	9.230	9.280	9.130	9.260	9.260	618,240
2023-05-29	9.340	9.340	9.210	9.230	9.230	595,330
2023-05-26	9.450	9.450	9.240	9.350	9.350	858,210
2023-05-25	9.270	9.360	9.190	9.360	9.360	895,040
2023-05-24	9.190	9.360	9.140	9.280	9.280	935,952
2023-05-23	9.310	9.330	9.180	9.190	9.190	559,890
2023-05-22	9.250	9.360	9.210	9.330	9.330	717,020
2023-05-19	9.350	9.360	9.180	9.310	9.310	713,470
2023-05-18	9.270	9.400	9.270	9.340	9.340	692,260
2023-05-17	9.250	9.300	9.140	9.300	9.300	774,050
2023-05-16	9.190	9.280	9.140	9.190	9.190	738,961
2023-05-15	9.280	9.330	9.090	9.190	9.190	1,060,700
2023-05-12	9.230	9.470	9.150	9.350	9.350	1,577,884
2023-05-11	9.150	9.320	9.140	9.210	9.210	1,275,810
2023-05-10	8.750	9.330	8.750	9.230	9.230	2,001,110
2023-05-09	9.290	9.290	9.110	9.110	9.110	913,890
2023-05-08	9.160	9.280	9.160	9.250	9.250	736,220
2023-05-05	9.120	9.200	9.010	9.160	9.160	1,069,030

← NewerPage 14 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.