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
2022-05-11	15.250	15.980	15.010	15.010	11.342	2,821,977
2022-05-10	14.380	15.310	14.320	15.310	11.568	2,516,420
2022-05-09	14.390	14.710	14.280	14.660	11.077	1,486,708
2022-05-06	13.980	14.250	13.860	14.180	10.714	883,100
2022-05-05	14.170	14.430	14.030	14.310	10.813	1,160,770
2022-04-29	13.970	14.280	13.800	14.170	10.707	1,151,898
2022-04-28	13.590	13.990	13.590	13.800	10.427	1,685,392
2022-04-27	13.200	13.790	13.010	13.750	10.389	1,763,885
2022-04-26	14.260	14.350	13.410	13.490	10.193	2,668,889
2022-04-25	15.760	15.760	14.320	14.450	10.918	2,067,000
2022-04-22	15.450	15.900	15.320	15.840	11.969	1,507,610
2022-04-21	16.370	16.370	15.530	15.550	11.750	1,585,740
2022-04-20	16.400	16.520	16.040	16.290	12.309	1,422,460
2022-04-19	16.160	16.390	16.020	16.390	12.384	1,398,280
2022-04-18	16.000	16.140	15.520	16.140	12.195	1,409,340
2022-04-15	16.650	16.650	15.950	16.000	12.090	2,132,010
2022-04-14	16.550	16.720	16.520	16.660	12.588	1,129,450
2022-04-13	17.050	17.050	16.520	16.550	12.505	1,597,570
2022-04-12	16.730	17.050	16.430	17.000	12.845	1,386,517
2022-04-11	17.400	17.440	16.660	16.710	12.626	2,056,730
2022-04-08	17.600	17.880	17.320	17.470	13.200	1,981,070
2022-04-07	18.180	18.430	17.760	17.770	13.427	2,422,347
2022-04-06	17.780	18.440	17.700	18.130	13.699	2,165,540
2022-04-01	17.850	18.050	17.800	17.830	13.472	1,806,090
2022-03-31	18.030	18.420	18.000	18.070	13.654	2,301,530
2022-03-30	17.980	18.090	17.850	18.020	13.616	1,474,460
2022-03-29	18.270	18.400	17.690	17.780	13.435	2,168,920
2022-03-28	18.110	18.500	18.010	18.250	13.790	1,300,390
2022-03-25	18.600	18.650	18.380	18.410	13.911	2,011,230
2022-03-24	18.430	18.780	18.360	18.500	13.979	2,163,012
2022-03-23	18.830	18.900	18.530	18.690	14.122	2,710,921
2022-03-22	18.860	19.310	18.680	18.800	14.205	6,005,318
2022-03-21	18.080	19.660	17.980	19.380	14.644	7,811,767
2022-03-18	17.920	18.300	17.720	18.080	13.661	3,179,280
2022-03-17	17.610	18.680	17.550	17.870	13.503	4,528,149
2022-03-16	17.350	17.580	16.810	17.440	13.178	3,170,960
2022-03-15	18.230	18.280	17.200	17.200	12.996	3,393,683
2022-03-14	18.640	18.700	18.040	18.060	13.646	2,367,690
2022-03-11	18.510	18.870	18.250	18.790	14.198	2,319,070
2022-03-10	18.970	19.080	18.710	18.850	14.243	2,549,040
2022-03-09	18.970	19.110	17.700	18.520	13.994	3,543,040
2022-03-08	19.880	19.980	18.760	18.870	14.258	4,335,630
2022-03-07	20.080	20.200	19.600	19.710	14.893	3,001,570
2022-03-04	20.360	20.390	20.010	20.080	15.172	3,020,560
2022-03-03	20.620	20.730	20.150	20.360	15.384	2,650,804
2022-03-02	20.380	20.720	20.380	20.600	15.565	2,041,000
2022-03-01	20.710	20.730	20.360	20.620	15.580	2,158,910
2022-02-28	20.800	20.940	20.160	20.560	15.535	3,126,500
2022-02-25	20.840	21.480	20.720	20.780	15.701	3,473,927
2022-02-24	21.690	21.980	20.080	20.840	15.747	6,456,918
2022-02-23	21.800	21.850	21.490	21.730	16.419	3,420,430
2022-02-22	21.780	22.050	21.490	21.660	16.366	4,905,758
2022-02-21	21.940	22.170	21.800	22.110	16.706	5,715,450
2022-02-18	21.560	22.240	21.460	22.200	16.774	8,143,413
2022-02-17	21.870	22.840	21.280	22.140	16.729	13,561,380
2022-02-16	20.960	21.620	20.910	21.500	16.245	5,701,410
2022-02-15	20.650	21.100	20.510	20.930	15.815	3,921,127
2022-02-14	20.570	20.860	20.290	20.740	15.671	3,761,160
2022-02-11	21.250	21.260	20.600	20.810	15.724	6,561,646
2022-02-10	22.010	22.880	21.110	21.180	16.004	11,108,769

← NewerPage 19 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.