Zhejiang Weixing Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.440	10.580	10.370	10.440	9.163	4,166,229
2024-01-18	10.520	10.550	10.190	10.430	9.154	4,821,622
2024-01-17	10.560	10.760	10.550	10.550	9.260	2,670,428
2024-01-16	10.680	10.680	10.470	10.650	9.347	3,838,970
2024-01-15	10.520	10.740	10.520	10.640	9.339	2,866,710
2024-01-12	10.650	10.760	10.580	10.660	9.356	2,517,910
2024-01-11	10.600	10.760	10.550	10.680	9.374	3,783,332
2024-01-10	10.530	10.760	10.520	10.630	9.330	4,881,967
2024-01-09	10.390	10.650	10.340	10.580	9.286	5,214,404
2024-01-08	10.600	10.620	10.400	10.430	9.154	5,882,556
2024-01-05	10.720	10.750	10.540	10.570	9.277	4,430,327
2024-01-04	10.770	10.800	10.590	10.750	9.435	4,642,859
2024-01-03	10.800	10.950	10.710	10.760	9.444	7,090,558
2024-01-02	10.830	10.990	10.790	10.840	9.514	5,355,636
2023-12-29	10.680	10.870	10.590	10.850	9.523	5,122,499
2023-12-28	10.630	10.720	10.520	10.630	9.330	5,937,272
2023-12-27	10.540	10.720	10.400	10.680	9.374	3,693,735
2023-12-26	10.570	10.600	10.490	10.520	9.233	2,177,067
2023-12-25	10.450	10.600	10.330	10.530	9.242	3,804,107
2023-12-22	10.440	10.520	10.380	10.440	9.163	4,849,968
2023-12-21	10.460	10.480	10.280	10.420	9.146	4,248,395
2023-12-20	10.590	10.630	10.440	10.460	9.181	2,818,176
2023-12-19	10.520	10.570	10.440	10.540	9.251	3,995,151
2023-12-18	10.420	10.510	10.390	10.460	9.181	2,772,511
2023-12-15	10.490	10.570	10.390	10.520	9.233	4,990,536
2023-12-14	10.350	10.520	10.270	10.470	9.189	3,740,362
2023-12-13	10.350	10.480	10.310	10.360	9.093	5,217,851
2023-12-12	10.120	10.390	10.120	10.390	9.119	5,588,177
2023-12-11	10.050	10.230	10.000	10.190	8.944	7,199,245
2023-12-08	10.210	10.230	10.010	10.060	8.830	6,834,588
2023-12-07	10.260	10.280	10.150	10.190	8.944	3,836,800
2023-12-06	10.220	10.270	10.130	10.230	8.979	3,657,700
2023-12-05	10.470	10.470	10.200	10.230	8.979	4,491,973
2023-12-04	10.480	10.480	10.360	10.410	9.137	3,131,846
2023-12-01	10.460	10.500	10.360	10.400	9.128	2,301,625
2023-11-30	10.450	10.520	10.350	10.460	9.181	2,554,083
2023-11-29	10.570	10.570	10.380	10.490	9.207	2,571,492
2023-11-28	10.440	10.590	10.350	10.570	9.277	2,865,654
2023-11-27	10.370	10.500	10.320	10.450	9.172	2,639,813
2023-11-24	10.280	10.430	10.280	10.410	9.137	2,499,757
2023-11-23	10.400	10.540	10.300	10.320	9.058	4,464,612
2023-11-22	10.280	10.480	10.280	10.390	9.119	3,531,608
2023-11-21	10.380	10.510	10.280	10.300	9.040	3,329,790
2023-11-20	10.470	10.470	10.250	10.330	9.067	3,100,683
2023-11-17	10.320	10.430	10.210	10.390	9.119	2,538,236
2023-11-16	10.210	10.370	10.150	10.310	9.049	3,702,671
2023-11-15	10.140	10.250	10.060	10.220	8.970	2,979,794
2023-11-14	10.050	10.160	9.920	10.070	8.838	4,044,113
2023-11-13	10.270	10.300	9.980	10.000	8.777	5,091,904
2023-11-10	10.270	10.310	10.140	10.290	9.031	2,132,183
2023-11-09	10.270	10.320	10.180	10.250	8.996	1,732,602
2023-11-08	10.240	10.300	10.180	10.290	9.031	2,640,266
2023-11-07	10.240	10.320	10.200	10.210	8.961	3,143,929
2023-11-06	10.310	10.380	10.200	10.280	9.023	3,289,534
2023-11-03	10.380	10.430	10.290	10.310	9.049	2,490,428
2023-11-02	10.300	10.450	10.250	10.330	9.067	3,811,800
2023-11-01	10.350	10.400	10.160	10.360	9.093	3,707,832
2023-10-31	10.410	10.420	10.180	10.370	9.102	3,076,661
2023-10-30	10.410	10.500	10.250	10.330	9.067	6,059,244
2023-10-27	10.110	10.550	9.990	10.410	9.137	9,104,078

← NewerPage 12 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.