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
2022-11-03	9.360	9.550	9.300	9.520	9.520	1,059,040
2022-11-02	9.280	9.490	9.280	9.460	9.460	1,435,593
2022-11-01	9.150	9.280	9.100	9.280	9.280	1,182,090
2022-10-31	9.050	9.200	9.000	9.100	9.100	909,860
2022-10-28	9.500	9.500	9.000	9.050	9.050	1,070,928
2022-10-27	9.330	9.530	9.330	9.430	9.430	782,850
2022-10-26	9.250	9.410	9.250	9.310	9.310	636,126
2022-10-25	9.380	9.470	9.160	9.250	9.250	626,560
2022-10-24	9.450	9.510	9.170	9.300	9.300	887,430
2022-10-21	9.560	9.560	9.360	9.380	9.380	673,090
2022-10-20	9.450	9.550	9.400	9.460	9.460	555,740
2022-10-19	9.610	9.610	9.400	9.480	9.480	560,801
2022-10-18	9.550	9.660	9.500	9.550	9.550	688,700
2022-10-17	9.410	9.590	9.410	9.550	9.550	833,494
2022-10-14	9.320	9.490	9.320	9.410	9.410	749,727
2022-10-13	9.260	9.360	9.140	9.320	9.320	1,193,639
2022-10-12	9.140	9.300	8.980	9.270	9.270	970,090
2022-10-11	9.160	9.330	9.030	9.150	9.150	1,635,590
2022-10-10	9.280	9.370	9.130	9.160	9.160	1,624,381
2022-09-30	9.260	9.430	9.220	9.280	9.280	637,590
2022-09-29	9.530	9.540	9.250	9.280	9.280	1,390,240
2022-09-28	9.580	9.610	9.460	9.510	9.510	1,072,930
2022-09-27	9.480	9.600	9.420	9.560	9.560	625,221
2022-09-26	9.540	9.620	9.350	9.510	9.510	1,221,080
2022-09-23	9.790	9.880	9.480	9.550	9.550	875,090
2022-09-22	9.870	10.020	9.810	9.840	9.840	694,581
2022-09-21	9.600	9.930	9.550	9.860	9.860	760,845
2022-09-20	9.540	9.710	9.530	9.680	9.680	618,930
2022-09-19	9.900	10.000	9.450	9.490	9.490	997,258
2022-09-16	10.190	10.190	9.820	9.850	9.850	1,110,281
2022-09-15	10.400	10.400	10.010	10.200	10.200	1,422,958
2022-09-14	10.390	10.390	10.200	10.360	10.360	1,228,270
2022-09-13	10.400	10.490	10.370	10.410	10.410	833,580
2022-09-09	10.420	10.450	10.360	10.420	10.420	720,820
2022-09-08	10.550	10.590	10.390	10.420	10.420	834,220
2022-09-07	10.590	10.620	10.510	10.560	10.560	804,398
2022-09-06	10.630	10.640	10.510	10.620	10.620	625,968
2022-09-05	10.480	10.600	10.450	10.590	10.590	847,210
2022-09-02	10.350	10.500	10.350	10.480	10.480	683,121
2022-09-01	10.530	10.560	10.330	10.350	10.350	849,112
2022-08-31	10.670	10.750	10.410	10.430	10.430	1,199,390
2022-08-30	10.640	10.850	10.610	10.760	10.760	854,523
2022-08-29	10.500	10.620	10.310	10.620	10.620	997,258
2022-08-26	10.540	10.760	10.520	10.620	10.620	940,180
2022-08-25	10.690	10.850	10.470	10.590	10.590	1,017,457
2022-08-24	10.920	11.040	10.630	10.690	10.690	1,433,518
2022-08-23	10.850	10.940	10.710	10.940	10.940	804,922
2022-08-22	10.840	10.980	10.770	10.840	10.840	884,816
2022-08-19	11.010	11.190	10.820	10.840	10.840	1,750,769
2022-08-18	11.200	11.200	10.970	11.060	11.060	1,291,999
2022-08-17	11.260	11.350	11.120	11.200	11.200	1,084,232
2022-08-16	14.660	14.780	14.570	14.670	11.085	1,964,176
2022-08-15	14.530	14.870	14.270	14.630	11.054	1,656,070
2022-08-12	14.400	14.680	14.350	14.520	10.971	1,110,501
2022-08-11	14.010	14.870	14.010	14.500	10.956	2,294,904
2022-08-10	14.050	14.050	13.850	13.920	10.518	585,260
2022-08-09	13.970	14.130	13.810	14.050	10.616	808,480
2022-08-08	13.860	13.980	13.760	13.970	10.556	647,010
2022-08-05	13.790	13.860	13.700	13.850	10.465	998,970
2022-08-04	13.800	13.800	13.580	13.780	10.412	700,128

← NewerPage 17 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.