Zhejiang Weixing Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.820	9.920	9.790	9.920	8.707	2,112,463
2023-07-25	9.770	9.860	9.700	9.800	8.601	2,575,057
2023-07-24	9.690	9.740	9.490	9.670	8.487	3,165,645
2023-07-21	9.620	9.770	9.560	9.630	8.452	2,397,447
2023-07-20	9.670	9.750	9.610	9.620	8.443	3,029,359
2023-07-19	9.650	9.700	9.580	9.610	8.435	1,997,312
2023-07-18	9.650	9.740	9.570	9.670	8.487	1,461,068
2023-07-17	9.650	9.740	9.550	9.610	8.435	1,428,561
2023-07-14	9.710	9.740	9.620	9.650	8.470	1,159,500
2023-07-13	9.620	9.750	9.600	9.710	8.522	1,773,370
2023-07-12	9.690	9.710	9.610	9.650	8.470	1,550,459
2023-07-11	9.510	9.740	9.500	9.690	8.505	2,500,400
2023-07-10	9.580	9.730	9.500	9.550	8.382	1,886,044
2023-07-07	9.630	9.670	9.500	9.550	8.382	1,482,401
2023-07-06	9.640	9.760	9.560	9.630	8.452	3,653,881
2023-07-05	9.650	9.720	9.480	9.650	8.470	3,267,277
2023-07-04	9.380	9.690	9.300	9.620	8.443	5,071,763
2023-07-03	9.350	9.450	9.280	9.310	8.171	2,359,945
2023-06-30	9.380	9.520	9.340	9.360	8.215	2,797,224
2023-06-29	9.280	9.400	9.220	9.360	8.215	2,977,800
2023-06-28	9.200	9.330	9.160	9.300	8.163	1,860,260
2023-06-27	9.100	9.280	9.010	9.200	8.075	2,563,663
2023-06-26	9.200	9.250	9.040	9.070	7.961	2,565,600
2023-06-21	9.080	9.290	9.020	9.200	8.075	4,067,798
2023-06-20	9.270	9.350	9.060	9.100	7.987	4,163,020
2023-06-19	9.380	9.450	9.260	9.270	8.136	2,765,803
2023-06-16	9.350	9.670	9.340	9.370	8.224	4,645,505
2023-06-15	9.270	9.520	9.190	9.420	8.268	3,781,047
2023-06-14	9.180	9.280	9.140	9.260	8.127	2,421,025
2023-06-13	9.390	9.390	9.150	9.190	8.066	4,319,812
2023-06-12	9.050	9.430	9.020	9.380	8.233	5,881,539
2023-06-09	8.890	9.080	8.830	9.050	7.943	3,241,867
2023-06-08	8.860	8.950	8.810	8.850	7.768	2,303,600
2023-06-07	8.860	9.080	8.830	8.880	7.794	2,431,470
2023-06-06	8.950	8.990	8.820	8.830	7.750	1,698,107
2023-06-05	8.900	9.000	8.750	8.950	7.855	3,356,416
2023-06-02	8.810	8.910	8.730	8.860	7.776	3,436,554
2023-06-01	8.960	9.020	8.780	8.790	7.715	4,212,996
2023-05-31	9.090	9.100	8.890	8.960	7.864	2,648,682
2023-05-30	8.950	9.100	8.910	9.100	7.987	3,415,645
2023-05-29	9.150	9.150	8.910	8.950	7.855	2,660,778
2023-05-26	9.110	9.150	8.890	9.050	7.943	3,031,470
2023-05-25	9.130	9.190	8.980	9.110	7.996	2,915,742
2023-05-24	9.300	9.300	9.100	9.180	8.057	2,675,965
2023-05-23	9.240	9.340	9.200	9.260	8.127	1,756,105
2023-05-22	9.260	9.340	9.220	9.250	8.119	1,803,327
2023-05-19	9.400	9.410	9.240	9.280	8.145	3,585,773
2023-05-18	9.260	9.430	9.170	9.400	8.250	4,592,673
2023-05-17	9.210	9.330	9.160	9.200	8.075	3,627,577
2023-05-16	9.310	9.380	9.180	9.250	8.119	4,290,962
2023-05-15	9.430	9.440	9.070	9.310	8.171	6,421,756
2023-05-12	9.140	9.670	9.100	9.440	8.285	15,044,606
2023-05-11	8.720	9.150	8.610	9.130	8.013	10,806,306
2023-05-10	8.690	8.840	8.520	8.660	7.601	7,126,339
2023-05-09	9.060	9.120	8.910	8.910	7.513	4,625,441
2023-05-08	9.170	9.290	9.030	9.040	7.623	4,245,799
2023-05-05	9.330	9.390	9.120	9.180	7.741	4,060,249
2023-05-04	9.090	9.400	9.060	9.330	7.867	8,140,943
2023-04-28	9.160	9.250	9.080	9.120	7.690	6,322,674
2023-04-27	9.250	9.250	9.060	9.170	7.732	4,220,198

← NewerPage 14 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.