Zhejiang Weixing Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.330	14.010	13.330	13.520	8.361	8,398,020
2022-05-05	13.400	14.090	13.220	14.000	8.658	14,701,697
2022-04-29	12.450	13.410	12.400	13.410	8.293	15,645,419
2022-04-28	12.090	12.330	11.800	12.190	7.539	9,037,275
2022-04-27	12.000	12.250	11.670	12.130	7.502	7,260,832
2022-04-26	11.670	12.300	11.310	12.030	7.440	9,346,294
2022-04-25	11.950	12.180	11.560	11.580	7.161	11,488,490
2022-04-22	12.090	12.220	11.820	12.080	7.471	6,941,348
2022-04-21	11.860	12.340	11.830	12.000	7.421	8,380,043
2022-04-20	11.910	12.080	11.630	11.920	7.372	9,296,591
2022-04-19	11.450	11.990	11.330	11.930	7.378	9,224,384
2022-04-18	12.100	12.100	11.400	11.550	7.143	14,134,048
2022-04-15	12.010	12.040	11.650	11.940	7.384	6,414,631
2022-04-14	11.930	12.250	11.780	12.090	7.477	8,389,755
2022-04-13	11.790	11.970	11.520	11.830	7.316	5,996,793
2022-04-12	12.100	12.100	11.600	11.750	7.267	6,308,294
2022-04-11	12.700	12.700	12.100	12.180	7.532	5,473,921
2022-04-08	13.000	13.000	12.630	12.690	7.848	4,806,890
2022-04-07	12.650	13.500	12.550	13.100	8.101	7,273,112
2022-04-06	12.330	12.950	12.180	12.770	7.897	6,679,522
2022-04-01	12.270	12.430	12.050	12.290	7.600	5,785,514
2022-03-31	12.550	12.550	12.040	12.370	7.650	5,621,571
2022-03-30	12.500	12.560	12.200	12.550	7.761	3,453,873
2022-03-29	12.700	12.770	12.260	12.420	7.681	3,750,819
2022-03-28	13.030	13.030	12.580	12.730	7.873	2,622,977
2022-03-25	12.870	13.200	12.870	12.890	7.972	2,707,855
2022-03-24	13.180	13.450	12.910	12.940	8.002	3,796,299
2022-03-23	13.010	13.480	12.800	13.400	8.287	4,671,273
2022-03-22	13.030	13.150	12.920	13.080	8.089	3,973,256
2022-03-21	13.410	13.430	12.800	13.030	8.058	7,378,052
2022-03-18	13.640	13.650	13.200	13.380	8.275	6,181,037
2022-03-17	12.960	13.680	12.870	13.540	8.374	12,381,008
2022-03-16	13.040	13.340	12.360	12.790	7.910	10,251,784
2022-03-15	13.560	13.640	12.960	13.050	8.071	9,778,247
2022-03-14	14.150	14.200	13.610	13.640	8.435	4,894,801
2022-03-11	14.190	14.290	13.720	14.200	8.782	4,434,504
2022-03-10	14.810	15.000	14.190	14.330	8.862	7,824,174
2022-03-09	14.210	14.650	13.330	14.340	8.868	9,669,700
2022-03-08	14.660	14.690	13.850	14.200	8.782	7,529,271
2022-03-07	15.030	15.270	14.460	14.460	8.942	5,769,179
2022-03-04	15.220	15.640	15.000	15.350	9.493	6,087,027
2022-03-03	14.590	15.460	14.580	15.390	9.518	9,487,063
2022-03-02	14.800	14.930	14.490	14.550	8.998	4,241,922
2022-03-01	14.570	14.920	14.250	14.800	9.153	5,532,887
2022-02-28	14.050	14.550	13.870	14.510	8.973	5,999,268
2022-02-25	14.300	14.600	13.750	14.070	8.701	8,873,170
2022-02-24	14.170	14.650	13.980	14.170	8.763	12,215,023
2022-02-23	14.570	14.700	14.100	14.170	8.763	7,901,890
2022-02-22	15.060	15.180	14.490	14.640	9.054	7,237,139
2022-02-21	14.880	15.300	14.750	15.060	9.313	9,187,670
2022-02-18	13.810	15.050	13.790	14.900	9.215	15,236,500
2022-02-17	13.960	14.170	13.770	13.930	8.615	8,682,034
2022-02-16	12.720	14.000	12.710	13.960	8.633	10,744,176
2022-02-15	12.590	12.870	12.400	12.800	7.916	3,939,880
2022-02-14	12.680	13.080	12.550	12.630	7.811	5,266,172
2022-02-11	13.020	13.110	12.700	12.760	7.891	5,903,203
2022-02-10	13.050	13.350	12.850	13.050	8.071	5,497,627
2022-02-09	13.380	13.690	13.030	13.080	8.089	7,738,269
2022-02-08	13.010	13.540	12.800	13.320	8.237	8,414,667
2022-02-07	13.030	13.500	12.800	13.060	8.077	9,024,373

← NewerPage 19 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.