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
2023-05-04	8.870	9.100	8.860	9.100	9.100	1,371,468
2023-04-28	8.860	9.030	8.830	8.870	8.870	1,370,388
2023-04-27	8.610	8.830	8.550	8.830	8.830	1,182,080
2023-04-26	8.600	8.710	8.540	8.670	8.670	769,340
2023-04-25	8.750	8.840	8.410	8.580	8.580	1,106,550
2023-04-24	8.790	8.850	8.570	8.800	8.800	966,790
2023-04-21	9.080	9.100	8.770	8.770	8.770	1,242,132
2023-04-20	9.120	9.160	8.980	9.070	9.070	1,244,808
2023-04-19	9.320	9.320	9.150	9.170	9.170	956,778
2023-04-18	9.390	9.390	9.250	9.300	9.300	652,570
2023-04-17	9.260	9.360	9.230	9.350	9.350	794,780
2023-04-14	9.330	9.370	9.260	9.280	9.280	569,660
2023-04-13	9.230	9.350	9.230	9.310	9.310	716,138
2023-04-12	9.200	9.310	9.160	9.300	9.300	967,230
2023-04-11	9.230	9.250	9.110	9.210	9.210	832,460
2023-04-10	9.350	9.360	9.170	9.170	9.170	1,118,066
2023-04-07	9.250	9.350	9.250	9.350	9.350	794,491
2023-04-06	9.260	9.330	9.150	9.310	9.310	989,901
2023-04-04	9.420	9.500	9.220	9.250	9.250	1,755,928
2023-04-03	9.510	9.560	9.430	9.460	9.460	1,347,090
2023-03-31	9.510	9.550	9.410	9.510	9.510	836,710
2023-03-30	9.650	9.650	9.360	9.450	9.450	1,539,677
2023-03-29	9.910	9.930	9.560	9.580	9.580	3,340,501
2023-03-28	10.140	10.320	9.870	9.940	9.940	3,834,770
2023-03-27	10.080	10.140	10.030	10.120	10.120	1,499,170
2023-03-24	10.150	10.150	10.060	10.110	10.110	1,374,660
2023-03-23	10.130	10.150	10.050	10.100	10.100	1,833,740
2023-03-22	10.070	10.290	9.980	10.110	10.110	3,677,140
2023-03-21	9.870	9.980	9.850	9.980	9.980	1,316,449
2023-03-20	9.870	10.070	9.810	9.950	9.950	2,199,250
2023-03-17	9.790	9.930	9.790	9.870	9.870	2,126,196
2023-03-16	9.940	10.030	9.810	9.840	9.840	2,537,087
2023-03-15	9.960	10.150	9.960	10.050	10.050	2,510,624
2023-03-14	10.170	10.230	9.910	9.980	9.980	3,846,496
2023-03-13	10.410	10.490	10.170	10.230	10.230	4,988,117
2023-03-10	10.920	11.020	10.500	10.540	10.540	7,427,780
2023-03-09	10.660	11.660	10.460	11.150	11.150	11,974,029
2023-03-08	10.370	10.750	10.260	10.750	10.750	8,926,292
2023-03-07	10.100	10.860	9.880	10.500	10.500	7,849,130
2023-03-06	10.050	10.100	10.020	10.100	10.100	1,179,937
2023-03-03	10.070	10.070	9.960	10.050	10.050	708,018
2023-03-02	10.080	10.120	10.000	10.010	10.010	924,320
2023-03-01	10.070	10.100	10.010	10.070	10.070	1,254,420
2023-02-28	10.080	10.100	9.980	10.080	10.080	1,556,120
2023-02-27	10.010	10.070	9.880	10.000	10.000	1,116,810
2023-02-24	10.050	10.050	9.920	9.970	9.970	525,850
2023-02-23	10.040	10.100	9.910	10.000	10.000	1,008,640
2023-02-22	9.970	10.080	9.880	10.060	10.060	1,255,324
2023-02-21	9.950	9.990	9.860	9.950	9.950	782,712
2023-02-20	9.790	9.900	9.790	9.890	9.890	806,746
2023-02-17	9.800	9.920	9.730	9.810	9.810	953,000
2023-02-16	10.060	10.090	9.740	9.800	9.800	1,210,490
2023-02-15	10.100	10.100	9.990	10.040	10.040	570,028
2023-02-14	10.160	10.160	10.000	10.080	10.080	1,356,130
2023-02-13	9.940	10.130	9.930	10.130	10.130	1,498,295
2023-02-10	9.920	9.970	9.870	9.920	9.920	886,505
2023-02-09	9.990	9.990	9.890	9.920	9.920	1,338,860
2023-02-08	9.930	10.040	9.900	9.970	9.970	1,456,550
2023-02-07	9.900	9.950	9.800	9.920	9.920	752,310
2023-02-06	9.900	9.980	9.830	9.900	9.900	783,400

← NewerPage 15 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.