Zhejiang Weixing Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.970	13.010	12.500	12.820	7.928	7,655,975
2022-01-27	13.220	13.390	12.610	12.900	7.978	8,882,507
2022-01-26	12.800	13.500	12.800	13.250	8.194	6,697,345
2022-01-25	13.080	13.530	12.840	12.870	7.959	5,673,253
2022-01-24	13.250	13.500	13.010	13.260	8.200	5,153,873
2022-01-21	13.750	13.810	13.000	13.390	8.281	8,179,392
2022-01-20	13.700	13.960	13.600	13.790	8.528	6,339,654
2022-01-19	13.930	14.170	13.360	14.000	8.658	10,019,984
2022-01-18	14.660	14.660	13.830	13.970	8.639	6,992,074
2022-01-17	14.030	14.550	13.980	14.370	8.887	7,467,746
2022-01-14	14.030	14.420	13.850	14.080	8.707	8,176,186
2022-01-13	14.050	14.300	13.680	13.910	8.602	8,905,159
2022-01-12	14.620	14.660	13.970	14.060	8.695	10,385,265
2022-01-11	14.200	14.790	14.050	14.580	9.017	14,144,127
2022-01-10	14.210	14.490	13.340	14.250	8.813	16,853,879
2022-01-07	13.290	14.500	13.200	14.220	8.794	18,715,608
2022-01-06	13.510	13.510	12.920	13.360	8.262	15,484,457
2022-01-05	13.000	13.680	12.880	13.520	8.361	18,967,175
2022-01-04	12.800	13.480	12.700	13.050	8.071	15,627,006
2021-12-31	13.000	13.080	12.670	12.820	7.928	12,810,063
2021-12-30	13.010	13.390	12.750	12.960	8.015	11,750,931
2021-12-29	13.100	13.140	12.850	12.990	8.033	16,943,322
2021-12-28	13.270	13.670	12.720	12.920	7.990	17,515,925
2021-12-27	13.570	13.750	12.940	13.190	8.157	25,117,168
2021-12-24	14.080	14.190	13.580	13.690	8.466	11,552,232
2021-12-23	13.720	14.100	13.700	13.900	8.596	9,587,697
2021-12-22	13.810	14.100	13.500	13.940	8.621	10,002,354
2021-12-21	13.640	13.900	13.480	13.730	8.491	9,307,776
2021-12-20	13.190	13.880	13.110	13.740	8.497	11,720,689
2021-12-17	12.950	13.400	12.800	13.100	8.101	11,217,375
2021-12-16	12.940	13.050	12.660	12.900	7.978	12,209,173
2021-12-15	12.820	13.290	12.690	12.820	7.928	19,439,683
2021-12-14	13.150	13.230	12.610	12.680	7.842	19,995,011
2021-12-13	12.990	13.500	12.710	13.330	8.244	17,172,416
2021-12-10	12.800	13.480	12.410	12.720	7.866	34,003,203
2021-12-09	11.700	12.860	11.680	12.710	7.860	19,673,202
2021-12-08	11.570	11.790	11.330	11.710	7.242	12,004,222
2021-12-07	11.960	12.100	11.310	11.580	7.161	14,360,145
2021-12-06	11.960	12.210	11.750	11.980	7.409	13,173,305
2021-12-03	11.250	12.090	11.130	11.970	7.403	17,712,247
2021-12-02	11.450	11.600	11.040	11.280	6.976	14,620,789
2021-12-01	11.190	11.660	10.900	11.510	7.118	13,926,290
2021-11-30	10.850	11.280	10.800	11.120	6.877	11,207,714
2021-11-29	10.830	10.930	10.520	10.790	6.673	11,628,189
2021-11-26	10.350	11.400	10.300	10.840	6.704	20,590,664
2021-11-25	10.380	10.550	10.230	10.420	6.444	6,466,543
2021-11-24	10.260	10.450	10.130	10.380	6.419	5,964,277
2021-11-23	10.240	10.450	10.190	10.280	6.357	7,405,417
2021-11-22	10.590	10.630	10.220	10.360	6.407	7,264,710
2021-11-19	10.660	10.860	10.250	10.520	6.506	9,511,959
2021-11-18	10.170	10.900	10.100	10.650	6.586	12,714,820
2021-11-17	10.000	10.360	9.970	10.170	6.289	6,008,008
2021-11-16	10.340	10.400	10.010	10.060	6.221	6,132,045
2021-11-15	10.400	10.400	9.840	10.220	6.320	11,668,233
2021-11-12	10.130	10.350	10.040	10.280	6.357	6,261,031
2021-11-11	10.110	10.220	9.950	10.090	6.240	7,171,556
2021-11-10	10.140	10.340	10.030	10.130	6.265	6,746,710
2021-11-09	10.090	10.270	9.940	10.200	6.308	9,237,666
2021-11-08	10.450	10.450	9.990	10.080	6.234	9,661,485
2021-11-05	10.170	10.510	10.150	10.280	6.357	11,342,718

← NewerPage 20 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.