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
2022-02-09	20.850	21.330	20.730	21.200	16.019	5,229,077
2022-02-08	20.390	21.100	20.320	21.000	15.868	5,282,950
2022-02-07	20.200	20.670	20.040	20.420	15.429	3,967,870
2022-01-28	20.100	20.320	19.560	19.990	15.104	4,058,709
2022-01-27	20.000	20.480	19.540	19.950	15.074	6,370,520
2022-01-26	19.440	20.350	19.270	20.130	15.210	8,089,770
2022-01-25	20.630	20.630	19.360	19.390	14.651	7,042,880
2022-01-24	20.690	21.000	20.520	20.790	15.709	4,242,940
2022-01-21	20.880	21.000	20.410	20.600	15.565	5,641,902
2022-01-20	22.600	22.600	20.630	20.780	15.701	11,681,829
2022-01-19	22.530	22.950	22.190	22.570	17.054	9,583,787
2022-01-18	24.000	24.830	22.900	23.010	17.386	14,399,517
2022-01-17	22.590	23.970	22.370	23.800	17.983	15,907,580
2022-01-14	22.840	24.010	22.600	22.960	17.349	17,052,843
2022-01-13	22.820	23.510	22.260	23.310	17.613	19,409,603
2022-01-12	22.400	23.090	22.180	22.610	17.084	18,505,260
2022-01-11	23.930	24.250	22.800	22.800	17.228	26,574,074
2022-01-10	29.000	30.050	25.330	25.330	19.139	32,052,325
2022-01-07	24.680	28.140	23.790	28.140	21.263	35,969,338
2022-01-06	25.580	25.580	25.180	25.580	19.328	16,170,493
2022-01-05	23.250	23.250	23.250	23.250	17.568	7,683,887
2022-01-04	21.140	21.140	21.140	21.140	15.973	3,850,627
2021-12-31	19.390	19.510	19.180	19.220	14.523	3,475,633
2021-12-30	19.200	19.550	19.200	19.320	14.598	3,752,418
2021-12-29	19.810	19.950	19.280	19.300	14.583	6,586,459
2021-12-28	19.800	20.350	19.790	19.910	15.044	6,437,220
2021-12-27	20.410	20.490	19.700	20.000	15.112	9,152,124
2021-12-24	21.680	21.760	20.410	20.700	15.641	21,399,378
2021-12-23	20.300	22.680	20.180	22.680	17.137	24,227,533
2021-12-22	21.200	21.390	19.930	20.620	15.580	9,605,104
2021-12-21	20.280	20.970	19.880	20.660	15.611	8,180,022
2021-12-20	19.390	20.480	19.250	20.120	15.203	8,637,839
2021-12-17	19.650	20.110	19.510	19.530	14.757	4,497,721
2021-12-16	19.480	20.120	19.420	19.640	14.840	4,608,583
2021-12-15	19.250	19.460	19.130	19.460	14.704	2,683,163
2021-12-14	19.000	19.310	18.890	19.250	14.545	2,154,805
2021-12-13	18.960	19.100	18.830	19.050	14.394	1,840,529
2021-12-10	18.700	19.070	18.580	18.960	14.326	1,999,804
2021-12-09	18.600	18.730	18.460	18.730	14.152	1,653,427
2021-12-08	18.580	18.770	18.450	18.620	14.069	1,340,690
2021-12-07	18.550	18.680	18.400	18.580	14.039	1,624,554
2021-12-06	19.220	19.320	18.510	18.510	13.986	3,482,715
2021-12-03	19.500	19.680	19.220	19.220	14.523	2,665,000
2021-12-02	19.890	20.100	19.450	19.510	14.742	4,240,147
2021-12-01	19.220	20.170	19.200	19.760	14.931	6,227,770
2021-11-30	18.890	19.320	18.810	19.320	14.598	3,167,288
2021-11-29	18.850	19.020	18.710	18.840	14.235	2,688,648
2021-11-26	18.900	19.380	18.800	19.250	14.545	4,273,089
2021-11-25	19.080	19.100	18.820	18.900	14.281	1,796,964
2021-11-24	18.740	19.110	18.650	19.060	14.402	3,046,212
2021-11-23	18.680	18.830	18.680	18.730	14.152	1,401,608
2021-11-22	18.800	18.840	18.630	18.780	14.190	1,473,004
2021-11-19	18.820	18.880	18.530	18.780	14.190	1,940,903
2021-11-18	18.600	18.980	18.480	18.820	14.220	2,605,475
2021-11-17	18.500	18.840	18.500	18.780	14.190	1,551,193
2021-11-16	19.150	19.200	18.620	18.660	14.099	2,603,650
2021-11-15	18.990	19.210	18.910	19.120	14.447	2,888,026
2021-11-12	18.400	19.150	18.400	18.990	14.349	3,216,090
2021-11-11	19.010	19.380	18.730	18.730	14.152	4,561,222
2021-11-10	18.200	19.370	17.880	18.710	14.137	4,804,280

← NewerPage 20 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.