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
2022-08-04	13.800	13.800	13.580	13.780	10.412	700,128
2022-08-03	13.420	13.880	13.420	13.630	10.299	1,274,318
2022-08-02	14.590	14.620	13.420	13.590	10.269	3,092,663
2022-08-01	14.780	14.820	14.480	14.550	10.994	1,064,161
2022-07-29	14.920	14.980	14.660	14.750	11.145	1,242,025
2022-07-28	14.830	15.170	14.820	14.920	11.274	1,566,039
2022-07-27	14.880	14.890	14.700	14.820	11.198	1,287,891
2022-07-26	15.170	15.280	14.610	14.770	11.160	2,385,760
2022-07-25	15.500	15.900	15.090	15.110	11.417	3,127,306
2022-07-22	15.380	15.800	15.230	15.580	11.772	4,989,844
2022-07-21	15.400	15.750	15.180	15.190	11.478	3,382,340
2022-07-20	15.950	15.950	15.360	15.480	11.697	6,814,801
2022-07-19	14.390	15.730	14.300	15.730	11.886	3,835,573
2022-07-18	13.800	14.580	13.630	14.300	10.805	3,826,507
2022-07-15	15.180	15.190	13.950	13.950	10.541	6,681,832
2022-07-14	15.340	15.550	15.310	15.500	11.712	1,329,728
2022-07-13	15.170	15.340	15.050	15.340	11.591	1,255,628
2022-07-12	15.260	15.260	15.030	15.220	11.500	1,025,960
2022-07-11	15.490	15.490	15.110	15.260	11.531	1,181,330
2022-07-08	15.290	15.430	15.180	15.340	11.591	849,030
2022-07-07	15.380	15.380	15.210	15.250	11.523	611,660
2022-07-06	15.480	15.480	15.130	15.280	11.546	851,557
2022-07-05	15.720	15.790	15.300	15.490	11.704	1,237,080
2022-07-04	15.590	15.750	15.450	15.720	11.878	1,495,564
2022-07-01	15.380	15.650	15.320	15.530	11.735	1,213,456
2022-06-30	15.300	15.500	15.270	15.340	11.591	981,370
2022-06-29	15.550	15.680	15.250	15.250	11.523	1,443,715
2022-06-28	15.160	15.560	15.160	15.530	11.735	1,476,269
2022-06-27	15.150	15.320	15.100	15.260	11.531	1,224,080
2022-06-24	15.190	15.190	15.050	15.100	11.410	803,972
2022-06-23	15.000	15.060	14.750	15.050	11.372	991,380
2022-06-22	15.200	15.200	14.920	14.950	11.296	1,013,905
2022-06-21	15.120	15.240	15.010	15.130	11.432	1,082,780
2022-06-20	15.100	15.200	14.880	15.120	11.425	1,343,602
2022-06-17	15.190	15.190	14.670	14.930	11.281	1,182,740
2022-06-16	14.930	15.090	14.900	15.030	11.357	1,009,564
2022-06-15	15.060	15.140	14.900	14.930	11.281	1,200,160
2022-06-14	15.280	15.280	14.500	14.950	11.296	1,334,372
2022-06-13	15.100	15.250	14.960	15.120	11.425	1,181,793
2022-06-10	15.110	15.230	15.010	15.210	11.493	795,808
2022-06-09	15.400	15.520	15.060	15.100	11.410	1,370,330
2022-06-08	15.510	15.830	15.290	15.450	11.674	1,617,590
2022-06-07	15.820	15.870	15.500	15.570	11.765	1,431,378
2022-06-06	15.690	15.990	15.620	15.800	11.938	1,600,346
2022-06-02	15.510	15.680	15.120	15.610	11.795	1,840,274
2022-06-01	15.400	15.590	15.240	15.360	11.606	1,340,237
2022-05-31	15.260	15.430	15.060	15.360	11.606	1,405,040
2022-05-30	15.380	15.500	15.150	15.280	11.546	1,110,850
2022-05-27	15.400	15.590	15.220	15.390	11.629	1,057,160
2022-05-26	15.520	15.650	15.260	15.410	11.644	1,559,480
2022-05-25	15.290	15.700	15.200	15.530	11.735	2,382,770
2022-05-24	16.010	16.130	15.040	15.040	11.364	2,873,646
2022-05-23	15.900	16.290	15.680	16.030	12.112	2,771,181
2022-05-20	15.610	16.500	15.610	15.980	12.074	3,822,438
2022-05-19	15.450	15.830	15.280	15.590	11.780	1,984,190
2022-05-18	15.730	16.290	15.540	15.840	11.969	3,237,297
2022-05-17	15.830	15.830	15.200	15.730	11.886	3,248,700
2022-05-16	16.260	16.350	15.480	15.630	11.810	5,429,585
2022-05-13	17.810	17.810	16.020	16.020	12.105	9,487,093
2022-05-12	14.800	16.510	14.800	16.510	12.475	1,649,960

← NewerPage 18 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.