Zhejiang Weixing Industrial Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.500	12.570	12.090	12.200	11.121	7,951,946
2024-07-22	12.310	12.630	12.140	12.570	11.458	7,473,165
2024-07-19	12.360	12.620	12.220	12.290	11.203	5,656,764
2024-07-18	12.470	12.630	12.300	12.480	11.376	10,478,824
2024-07-17	12.560	12.680	12.200	12.650	11.531	9,274,843
2024-07-16	13.260	13.410	12.520	12.680	11.559	14,486,715
2024-07-15	13.310	13.530	13.160	13.390	12.206	8,414,667
2024-07-12	12.800	13.450	12.800	13.300	12.124	10,009,013
2024-07-11	12.870	12.910	12.420	12.740	11.613	10,810,652
2024-07-10	12.710	13.050	12.620	12.790	11.659	7,512,466
2024-07-09	12.540	12.860	12.430	12.700	11.577	7,596,792
2024-07-08	12.530	12.920	12.480	12.550	11.440	8,088,729
2024-07-05	12.150	12.710	12.100	12.670	11.550	10,854,534
2024-07-04	12.160	12.380	12.040	12.190	11.112	7,838,002
2024-07-03	12.380	12.510	12.150	12.230	11.148	7,637,638
2024-07-02	12.600	12.730	12.250	12.460	11.358	11,322,931
2024-07-01	12.600	12.690	12.350	12.660	11.540	10,749,956
2024-06-28	12.740	12.990	12.290	12.550	11.440	14,724,094
2024-06-27	12.900	13.060	12.770	12.830	11.695	5,387,212
2024-06-26	12.780	13.030	12.580	13.020	11.869	7,387,374
2024-06-25	12.520	12.910	12.520	12.770	11.641	5,688,520
2024-06-24	12.750	12.860	12.550	12.600	11.486	5,962,510
2024-06-21	12.950	13.080	12.710	12.780	11.650	8,275,651
2024-06-20	13.180	13.250	12.880	13.000	11.850	8,265,764
2024-06-19	13.090	13.340	12.970	13.270	12.096	9,456,323
2024-06-18	13.010	13.240	12.950	13.100	11.942	6,510,001
2024-06-17	12.820	13.180	12.620	13.010	11.859	9,404,465
2024-06-14	12.750	12.850	12.660	12.830	11.695	5,058,666
2024-06-13	12.970	13.330	12.630	12.730	11.604	10,575,353
2024-06-12	12.600	13.030	12.600	12.990	11.841	6,764,591
2024-06-11	12.730	12.820	12.540	12.730	11.604	5,401,234
2024-06-07	12.810	13.030	12.490	12.730	11.604	6,909,410
2024-06-06	12.680	13.030	12.680	12.810	11.677	8,583,056
2024-06-05	12.840	12.970	12.710	12.760	11.632	7,147,370
2024-06-04	12.300	12.890	12.220	12.840	11.705	8,662,269
2024-06-03	12.550	12.580	12.230	12.360	11.267	6,382,433
2024-05-31	12.440	12.700	12.370	12.550	11.440	7,714,613
2024-05-30	12.240	12.500	12.160	12.440	11.340	5,931,239
2024-05-29	12.150	12.290	12.080	12.260	11.176	3,834,466
2024-05-28	12.250	12.470	12.130	12.150	11.076	7,246,814
2024-05-27	12.240	12.320	12.060	12.270	11.185	8,540,706
2024-05-24	11.900	12.500	11.890	12.270	11.185	8,506,568
2024-05-23	11.710	11.970	11.700	11.920	10.866	10,567,930
2024-05-22	12.200	12.440	12.080	12.110	10.629	8,284,481
2024-05-21	12.300	12.400	12.200	12.270	10.769	7,670,963
2024-05-20	12.430	12.610	12.190	12.300	10.796	9,722,710
2024-05-17	12.550	12.580	12.380	12.470	10.945	4,527,494
2024-05-16	12.830	12.960	12.410	12.500	10.971	10,165,438
2024-05-15	12.800	13.040	12.660	12.820	11.252	5,878,780
2024-05-14	12.480	12.880	12.440	12.820	11.252	9,395,822
2024-05-13	11.940	12.590	11.940	12.470	10.945	10,089,087
2024-05-10	11.880	12.100	11.880	12.050	10.576	4,637,433
2024-05-09	12.020	12.110	11.830	11.930	10.471	8,324,151
2024-05-08	12.160	12.190	11.960	12.030	10.559	3,726,351
2024-05-07	12.060	12.280	12.050	12.150	10.664	4,888,449
2024-05-06	12.180	12.250	11.970	12.150	10.664	6,670,976
2024-04-30	12.000	12.150	11.910	12.090	10.611	9,084,010
2024-04-29	12.300	12.300	11.720	12.000	10.532	13,562,223
2024-04-26	11.920	12.180	11.910	12.170	10.682	9,864,299
2024-04-25	12.010	12.100	11.740	11.940	10.480	6,526,790

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.4000 CNY
2025-10-30	0.1000 CNY
2025-05-21	0.3000 CNY
2024-09-25	0.2000 CNY
2024-05-23	0.4500 CNY
2023-05-10	0.3500 CNY
2022-05-27	0.6500 CNY
2021-05-26	0.4000 CNY
2020-05-29	0.4000 CNY
2019-05-29	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.