Zhejiang Weixing Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.250	9.250	9.060	9.170	7.732	4,220,198
2023-04-26	8.910	9.240	8.850	9.220	7.774	5,785,350
2023-04-25	9.080	9.160	8.860	8.940	7.538	5,041,150
2023-04-24	9.090	9.210	8.960	9.020	7.606	5,208,627
2023-04-21	9.200	9.200	9.030	9.040	7.623	3,349,036
2023-04-20	9.280	9.320	9.030	9.160	7.724	3,931,755
2023-04-19	9.210	9.350	9.120	9.300	7.842	5,914,916
2023-04-18	9.030	9.260	8.930	9.200	7.758	6,970,918
2023-04-17	8.940	9.050	8.860	9.010	7.597	5,841,180
2023-04-14	9.120	9.160	8.910	8.920	7.521	6,148,580
2023-04-13	9.280	9.320	9.080	9.120	7.690	5,447,852
2023-04-12	9.110	9.310	9.110	9.250	7.800	4,722,942
2023-04-11	9.210	9.280	9.100	9.150	7.715	5,378,453
2023-04-10	9.210	9.360	9.170	9.260	7.808	4,542,275
2023-04-07	9.110	9.220	9.070	9.210	7.766	3,052,963
2023-04-06	9.100	9.220	9.090	9.110	7.682	5,816,014
2023-04-04	9.340	9.360	9.050	9.090	7.665	10,521,466
2023-04-03	9.380	9.490	9.310	9.330	7.867	5,054,517
2023-03-31	9.410	9.460	9.350	9.380	7.909	4,289,984
2023-03-30	9.350	9.470	9.280	9.400	7.926	5,006,338
2023-03-29	9.400	9.440	9.240	9.370	7.901	7,762,971
2023-03-28	9.550	9.700	9.390	9.420	7.943	7,574,214
2023-03-27	9.930	9.930	9.450	9.500	8.011	12,743,756
2023-03-24	10.150	10.200	9.890	9.890	8.339	7,383,646
2023-03-23	10.290	10.450	10.030	10.180	8.584	8,016,781
2023-03-22	10.350	10.490	10.120	10.270	8.660	13,164,882
2023-03-21	10.380	10.690	10.360	10.590	8.930	4,363,213
2023-03-20	10.580	10.580	10.330	10.370	8.744	3,763,226
2023-03-17	10.470	10.650	10.460	10.550	8.896	2,832,652
2023-03-16	10.720	10.730	10.370	10.430	8.795	3,062,835
2023-03-15	10.430	10.770	10.410	10.700	9.022	4,885,218
2023-03-14	10.610	10.630	10.280	10.360	8.736	3,741,608
2023-03-13	10.450	10.640	10.430	10.600	8.938	2,810,169
2023-03-10	10.540	10.620	10.450	10.510	8.862	2,838,180
2023-03-09	10.630	10.700	10.510	10.580	8.921	3,095,615
2023-03-08	10.570	10.670	10.520	10.630	8.963	2,652,905
2023-03-07	10.650	10.740	10.590	10.600	8.938	3,772,410
2023-03-06	10.720	10.770	10.600	10.650	8.980	3,934,746
2023-03-03	10.910	11.100	10.710	10.730	9.048	4,679,673
2023-03-02	10.800	10.910	10.720	10.910	9.199	3,453,683
2023-03-01	10.980	11.010	10.720	10.830	9.132	4,749,257
2023-02-28	10.680	10.950	10.640	10.900	9.191	6,402,202
2023-02-27	10.580	10.700	10.510	10.670	8.997	4,525,576
2023-02-24	10.690	10.690	10.460	10.580	8.921	3,541,910
2023-02-23	10.580	10.880	10.480	10.620	8.955	9,382,350
2023-02-22	10.460	10.550	10.300	10.470	8.828	5,644,829
2023-02-21	10.980	10.980	10.340	10.490	8.845	13,118,745
2023-02-20	10.270	10.950	10.270	10.860	9.157	13,325,337
2023-02-17	10.250	10.350	10.130	10.320	8.702	5,553,619
2023-02-16	10.450	10.460	10.170	10.260	8.651	4,806,449
2023-02-15	10.410	10.450	10.270	10.330	8.710	4,747,657
2023-02-14	10.470	10.540	10.400	10.410	8.778	5,520,533
2023-02-13	10.540	10.540	10.360	10.460	8.820	5,383,311
2023-02-10	10.530	10.610	10.360	10.560	8.904	6,058,747
2023-02-09	10.380	10.580	10.310	10.500	8.854	4,495,006
2023-02-08	10.440	10.530	10.330	10.360	8.736	3,928,281
2023-02-07	10.700	10.740	10.380	10.490	8.845	7,410,765
2023-02-06	10.870	10.910	10.590	10.680	9.006	4,168,041
2023-02-03	10.950	10.980	10.700	10.870	9.166	8,585,076
2023-02-02	11.090	11.090	10.900	11.000	9.275	3,570,480

← NewerPage 15 of 21 · 1,212 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.