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
2023-02-03	9.990	10.020	9.860	9.890	9.890	1,227,530
2023-02-02	9.970	10.070	9.900	9.990	9.990	1,178,130
2023-02-01	9.750	10.010	9.670	9.940	9.940	1,914,196
2023-01-31	9.750	9.750	9.620	9.680	9.680	932,128
2023-01-30	9.680	9.770	9.640	9.760	9.760	954,075
2023-01-20	9.560	9.650	9.490	9.620	9.620	774,190
2023-01-19	9.450	9.560	9.350	9.510	9.510	596,669
2023-01-18	9.360	9.600	9.330	9.500	9.500	867,649
2023-01-17	9.360	9.400	9.320	9.370	9.370	338,430
2023-01-16	9.300	9.440	9.300	9.370	9.370	611,971
2023-01-13	9.280	9.320	9.240	9.290	9.290	407,569
2023-01-12	9.350	9.370	9.250	9.280	9.280	704,670
2023-01-11	9.470	9.550	9.350	9.350	9.350	979,770
2023-01-10	9.390	9.500	9.310	9.500	9.500	873,100
2023-01-09	9.360	9.450	9.360	9.390	9.390	710,480
2023-01-06	9.440	9.480	9.300	9.350	9.350	1,298,280
2023-01-05	9.500	9.570	9.430	9.440	9.440	744,050
2023-01-04	9.440	9.580	9.430	9.500	9.500	591,030
2023-01-03	9.250	9.450	9.250	9.440	9.440	568,588
2022-12-30	9.230	9.330	9.210	9.300	9.300	420,118
2022-12-29	9.290	9.320	9.200	9.200	9.200	365,900
2022-12-28	9.380	9.430	9.030	9.300	9.300	720,990
2022-12-27	9.540	9.580	9.410	9.420	9.420	547,550
2022-12-26	9.350	9.520	9.350	9.500	9.500	462,390
2022-12-23	9.450	9.500	9.310	9.400	9.400	726,060
2022-12-22	9.570	9.610	9.420	9.450	9.450	775,040
2022-12-21	9.700	9.770	9.520	9.540	9.540	667,550
2022-12-20	9.620	9.800	9.590	9.700	9.700	467,250
2022-12-19	9.980	9.980	9.610	9.610	9.610	1,396,520
2022-12-16	10.010	10.010	9.910	9.980	9.980	824,449
2022-12-15	10.070	10.070	9.950	9.990	9.990	711,360
2022-12-14	10.020	10.100	9.940	10.070	10.070	998,810
2022-12-13	10.050	10.100	9.970	9.980	9.980	661,970
2022-12-12	10.060	10.090	9.970	10.020	10.020	826,375
2022-12-09	10.100	10.150	10.050	10.080	10.080	708,710
2022-12-08	10.140	10.250	10.110	10.120	10.120	838,980
2022-12-07	10.260	10.290	10.150	10.180	10.180	881,250
2022-12-06	10.390	10.390	10.160	10.270	10.270	1,758,960
2022-12-05	10.090	10.420	10.090	10.390	10.390	3,088,010
2022-12-02	10.030	10.080	10.000	10.070	10.070	990,410
2022-12-01	10.140	10.150	10.020	10.030	10.030	1,183,800
2022-11-30	10.130	10.130	10.020	10.060	10.060	1,051,680
2022-11-29	10.050	10.150	10.000	10.130	10.130	2,025,931
2022-11-28	10.000	10.140	9.870	10.040	10.040	1,222,301
2022-11-25	10.090	10.110	9.990	10.050	10.050	1,275,367
2022-11-24	10.080	10.160	10.030	10.100	10.100	1,199,990
2022-11-23	10.050	10.140	10.020	10.090	10.090	1,463,600
2022-11-22	10.050	10.170	10.000	10.060	10.060	1,510,977
2022-11-21	10.100	10.170	10.010	10.120	10.120	1,268,455
2022-11-18	10.320	10.320	10.090	10.110	10.110	2,319,390
2022-11-17	10.040	10.560	10.030	10.330	10.330	3,312,917
2022-11-16	10.060	10.240	9.940	10.090	10.090	2,837,317
2022-11-15	10.020	10.340	10.020	10.100	10.100	4,183,902
2022-11-14	9.750	10.440	9.640	10.180	10.180	5,123,258
2022-11-11	9.610	9.790	9.590	9.650	9.650	1,753,330
2022-11-10	9.660	9.660	9.480	9.570	9.570	1,008,600
2022-11-09	9.700	9.720	9.550	9.550	9.550	764,360
2022-11-08	9.580	9.650	9.480	9.650	9.650	1,094,087
2022-11-07	9.510	9.650	9.460	9.580	9.580	1,674,319
2022-11-04	9.480	9.690	9.480	9.520	9.520	2,029,670

← NewerPage 16 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.