Zhejiang Weixing Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.510	10.880	10.420	10.670	8.997	4,382,685
2022-07-29	10.340	10.640	10.240	10.590	8.930	5,767,940
2022-07-28	10.350	10.360	10.130	10.280	8.668	3,379,082
2022-07-27	10.170	10.290	10.080	10.240	8.635	4,078,437
2022-07-26	10.280	10.300	9.850	10.090	8.508	4,744,711
2022-07-25	9.990	10.290	9.910	10.220	8.618	4,740,406
2022-07-22	10.060	10.090	9.860	9.980	8.415	2,809,389
2022-07-21	10.280	10.350	10.020	10.030	8.457	2,681,917
2022-07-20	10.000	10.350	9.920	10.320	8.702	4,805,282
2022-07-19	9.890	10.090	9.850	10.020	8.449	2,268,487
2022-07-18	10.120	10.240	9.880	9.950	8.390	4,141,891
2022-07-15	10.220	10.250	9.950	10.060	8.483	5,670,730
2022-07-14	10.140	10.300	10.060	10.170	8.576	2,520,635
2022-07-13	10.240	10.360	10.110	10.220	8.618	2,762,896
2022-07-12	10.160	10.310	9.990	10.220	8.618	6,564,944
2022-07-11	10.200	10.350	10.010	10.120	8.533	6,584,272
2022-07-08	10.390	10.390	9.950	10.220	8.618	7,675,520
2022-07-07	10.220	10.420	10.030	10.200	8.601	6,787,126
2022-07-06	10.180	10.360	9.900	10.320	8.702	9,004,443
2022-07-05	10.230	10.300	9.800	10.090	8.508	9,493,977
2022-07-04	9.390	10.050	9.350	10.000	8.432	13,032,930
2022-07-01	9.500	9.570	9.320	9.390	7.918	5,273,343
2022-06-30	9.510	9.680	9.440	9.500	8.011	8,280,893
2022-06-29	9.660	9.710	9.500	9.550	8.053	5,356,235
2022-06-28	9.910	9.920	9.620	9.670	8.154	7,350,079
2022-06-27	9.850	9.970	9.560	9.930	8.373	7,677,552
2022-06-24	10.050	10.110	9.710	9.850	8.306	10,295,372
2022-06-23	10.680	10.680	9.780	10.000	8.432	15,000,493
2022-06-22	11.200	11.200	10.160	10.550	8.896	12,192,588
2022-06-21	10.680	11.090	10.560	11.030	9.301	9,766,444
2022-06-20	10.510	11.150	10.460	10.780	9.090	6,466,095
2022-06-17	10.650	10.650	10.390	10.520	8.871	3,667,466
2022-06-16	10.690	10.750	10.560	10.630	8.963	3,254,593
2022-06-15	10.700	10.820	10.520	10.690	9.014	3,591,495
2022-06-14	10.580	10.940	10.500	10.700	9.022	4,077,376
2022-06-13	10.500	10.700	10.420	10.580	8.921	3,828,586
2022-06-10	10.430	10.670	10.390	10.570	8.913	2,850,123
2022-06-09	10.620	10.840	10.390	10.530	8.879	3,852,670
2022-06-08	10.840	10.840	10.450	10.650	8.980	5,568,879
2022-06-07	10.880	10.980	10.730	10.850	9.149	2,831,509
2022-06-06	10.580	11.040	10.580	10.900	9.191	5,907,489
2022-06-02	10.770	10.840	10.470	10.610	8.947	4,096,113
2022-06-01	10.930	11.250	10.750	10.810	9.115	4,098,205
2022-05-31	10.650	10.910	10.520	10.870	9.166	3,686,899
2022-05-30	10.280	10.780	10.100	10.690	9.014	5,778,264
2022-05-27	10.350	10.500	10.110	10.270	8.660	5,597,782
2022-05-26	14.200	14.260	13.800	13.960	8.633	7,032,235
2022-05-25	13.980	14.150	13.900	14.140	8.745	3,354,603
2022-05-24	14.710	14.710	13.710	13.900	8.596	8,259,976
2022-05-23	14.870	15.050	14.400	14.750	9.122	6,050,417
2022-05-20	14.150	14.840	14.040	14.730	9.109	7,715,003
2022-05-19	13.660	14.360	13.530	14.130	8.738	7,539,664
2022-05-18	13.090	14.160	13.080	13.730	8.491	8,263,096
2022-05-17	13.450	13.510	13.030	13.170	8.145	4,259,741
2022-05-16	13.590	13.680	13.350	13.570	8.392	2,538,798
2022-05-13	13.600	13.770	13.480	13.610	8.417	3,616,948
2022-05-12	13.500	13.690	13.330	13.470	8.330	3,724,935
2022-05-11	13.900	14.180	13.520	13.550	8.380	8,537,856
2022-05-10	13.200	13.860	13.200	13.830	8.553	4,852,806
2022-05-09	13.330	13.800	13.300	13.510	8.355	5,221,240

← NewerPage 18 of 21 · 1,216 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.