Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.000 | 18.400 | 17.910 | 18.250 | 13.790 | 2,875,246 |
| 2021-11-08 | 18.150 | 18.750 | 18.120 | 18.400 | 13.903 | 4,637,054 |
| 2021-11-05 | 17.630 | 17.980 | 17.540 | 17.870 | 13.503 | 2,008,904 |
| 2021-11-04 | 17.550 | 17.710 | 17.430 | 17.630 | 13.321 | 1,191,190 |
| 2021-11-03 | 17.500 | 17.620 | 17.360 | 17.550 | 13.261 | 1,303,929 |
| 2021-11-02 | 17.950 | 18.020 | 17.460 | 17.500 | 13.223 | 2,139,727 |
| 2021-11-01 | 17.780 | 18.140 | 17.740 | 18.040 | 13.631 | 1,628,125 |
| 2021-10-29 | 17.870 | 17.890 | 17.390 | 17.740 | 13.404 | 1,373,268 |
| 2021-10-28 | 17.900 | 18.060 | 17.730 | 17.770 | 13.427 | 1,468,194 |
| 2021-10-27 | 18.620 | 18.710 | 17.870 | 18.110 | 13.684 | 2,900,647 |
| 2021-10-26 | 18.880 | 19.020 | 18.700 | 18.710 | 14.137 | 1,648,212 |
| 2021-10-25 | 18.710 | 19.060 | 18.700 | 19.030 | 14.379 | 1,455,181 |
| 2021-10-22 | 18.880 | 18.970 | 18.680 | 18.710 | 14.137 | 1,537,837 |
| 2021-10-21 | 19.360 | 19.360 | 18.820 | 18.920 | 14.296 | 2,582,577 |
| 2021-10-20 | 19.080 | 19.520 | 18.910 | 19.210 | 14.515 | 3,254,851 |
| 2021-10-19 | 18.890 | 19.120 | 18.880 | 18.960 | 14.326 | 1,544,805 |
| 2021-10-18 | 19.200 | 19.300 | 18.890 | 19.020 | 14.372 | 1,860,839 |
| 2021-10-15 | 19.360 | 19.670 | 19.290 | 19.380 | 14.644 | 2,184,676 |
| 2021-10-14 | 19.630 | 19.630 | 19.250 | 19.270 | 14.560 | 1,980,851 |
← NewerPage 21 of 21 · 1,219 trading days
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.