Zhejiang Weixing New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.010 | 14.250 | 13.900 | 13.920 | 12.668 | 5,832,562 |
| 2024-07-24 | 14.470 | 14.580 | 14.110 | 14.180 | 12.905 | 5,999,469 |
| 2024-07-23 | 14.940 | 14.970 | 14.470 | 14.480 | 13.178 | 4,948,575 |
| 2024-07-22 | 15.030 | 15.150 | 14.910 | 14.970 | 13.624 | 3,532,901 |
| 2024-07-19 | 15.420 | 15.430 | 14.980 | 15.050 | 13.697 | 6,375,537 |
| 2024-07-18 | 15.040 | 15.500 | 14.920 | 15.440 | 14.052 | 6,188,575 |
| 2024-07-17 | 14.850 | 15.280 | 14.770 | 15.100 | 13.742 | 3,943,955 |
| 2024-07-16 | 14.910 | 14.970 | 14.760 | 14.900 | 13.560 | 4,429,208 |
| 2024-07-15 | 15.260 | 15.260 | 14.910 | 14.950 | 13.606 | 4,554,081 |
| 2024-07-12 | 15.060 | 15.390 | 15.060 | 15.160 | 13.797 | 4,406,702 |
| 2024-07-11 | 15.120 | 15.270 | 14.930 | 15.010 | 13.660 | 5,089,365 |
| 2024-07-10 | 14.990 | 15.150 | 14.770 | 14.920 | 13.578 | 5,316,508 |
| 2024-07-09 | 15.070 | 15.200 | 14.860 | 14.990 | 13.642 | 8,360,840 |
| 2024-07-08 | 15.360 | 15.490 | 15.000 | 15.070 | 13.715 | 7,005,519 |
| 2024-07-05 | 15.160 | 15.500 | 15.100 | 15.300 | 13.924 | 6,696,289 |
| 2024-07-04 | 15.390 | 15.540 | 14.990 | 15.070 | 13.715 | 6,875,596 |
| 2024-07-03 | 15.670 | 15.690 | 15.440 | 15.470 | 14.079 | 3,179,223 |
| 2024-07-02 | 16.020 | 16.030 | 15.620 | 15.720 | 14.307 | 5,459,433 |
| 2024-07-01 | 15.480 | 16.200 | 15.450 | 16.020 | 14.580 | 6,572,233 |
| 2024-06-28 | 15.340 | 15.800 | 15.220 | 15.420 | 14.034 | 7,374,656 |
| 2024-06-27 | 15.620 | 15.720 | 15.380 | 15.420 | 14.034 | 4,283,100 |
| 2024-06-26 | 15.770 | 15.850 | 15.460 | 15.640 | 14.234 | 4,389,353 |
| 2024-06-25 | 15.720 | 15.800 | 15.520 | 15.750 | 14.334 | 4,874,599 |
| 2024-06-24 | 15.600 | 15.900 | 15.520 | 15.780 | 14.361 | 6,192,000 |
| 2024-06-21 | 15.500 | 15.990 | 15.500 | 15.710 | 14.297 | 5,064,647 |
| 2024-06-20 | 15.890 | 15.990 | 15.510 | 15.610 | 14.206 | 4,898,388 |
| 2024-06-19 | 16.110 | 16.230 | 15.750 | 15.850 | 14.425 | 7,170,012 |
| 2024-06-18 | 16.420 | 16.440 | 16.010 | 16.060 | 14.616 | 6,311,582 |
| 2024-06-17 | 16.490 | 16.680 | 16.200 | 16.450 | 14.971 | 5,682,091 |
| 2024-06-14 | 16.300 | 16.550 | 15.990 | 16.350 | 14.880 | 9,942,342 |
| 2024-06-13 | 16.360 | 16.420 | 16.220 | 16.300 | 14.834 | 4,173,419 |
| 2024-06-12 | 16.580 | 16.580 | 16.220 | 16.360 | 14.889 | 3,286,400 |
| 2024-06-11 | 16.330 | 16.640 | 16.240 | 16.350 | 14.880 | 5,546,070 |
| 2024-06-07 | 16.790 | 16.820 | 16.370 | 16.410 | 14.934 | 5,622,185 |
| 2024-06-06 | 16.990 | 16.990 | 16.620 | 16.680 | 15.180 | 4,603,656 |
| 2024-06-05 | 17.060 | 17.230 | 16.750 | 16.750 | 15.244 | 4,260,900 |
| 2024-06-04 | 16.640 | 17.220 | 16.570 | 17.050 | 15.517 | 7,315,162 |
| 2024-06-03 | 16.810 | 17.010 | 16.560 | 16.630 | 15.135 | 8,001,511 |
| 2024-05-31 | 16.950 | 17.310 | 16.930 | 17.020 | 15.490 | 7,091,799 |
| 2024-05-30 | 16.850 | 17.050 | 16.750 | 16.890 | 15.371 | 4,607,605 |
| 2024-05-29 | 17.000 | 17.230 | 16.880 | 16.900 | 15.380 | 4,480,695 |
| 2024-05-28 | 17.280 | 17.340 | 16.900 | 17.040 | 15.508 | 6,424,879 |
| 2024-05-27 | 17.170 | 17.300 | 16.760 | 17.200 | 15.653 | 9,172,721 |
| 2024-05-24 | 17.560 | 17.630 | 17.110 | 17.170 | 15.626 | 9,596,927 |
| 2024-05-23 | 17.850 | 17.850 | 17.500 | 17.600 | 16.017 | 7,806,319 |
| 2024-05-22 | 17.840 | 18.180 | 17.660 | 17.810 | 16.209 | 9,227,752 |
| 2024-05-21 | 18.480 | 18.730 | 18.410 | 18.580 | 16.181 | 7,525,630 |
| 2024-05-20 | 18.650 | 18.830 | 18.400 | 18.570 | 16.173 | 10,877,606 |
| 2024-05-17 | 18.480 | 18.850 | 18.140 | 18.820 | 16.390 | 14,888,120 |
| 2024-05-16 | 18.500 | 18.810 | 18.240 | 18.350 | 15.981 | 7,662,733 |
| 2024-05-15 | 17.860 | 18.700 | 17.860 | 18.460 | 16.077 | 11,412,082 |
| 2024-05-14 | 17.930 | 18.090 | 17.760 | 17.780 | 15.485 | 4,466,414 |
| 2024-05-13 | 18.030 | 18.110 | 17.730 | 17.950 | 15.633 | 6,851,704 |
| 2024-05-10 | 18.060 | 18.280 | 17.860 | 18.100 | 15.763 | 6,591,486 |
| 2024-05-09 | 17.690 | 18.100 | 17.520 | 18.060 | 15.728 | 7,526,892 |
| 2024-05-08 | 17.840 | 17.840 | 17.430 | 17.580 | 15.310 | 6,919,382 |
| 2024-05-07 | 17.830 | 18.000 | 17.560 | 17.860 | 15.554 | 8,237,700 |
| 2024-05-06 | 17.740 | 18.000 | 17.580 | 17.640 | 15.363 | 8,901,960 |
| 2024-04-30 | 17.850 | 17.850 | 17.460 | 17.560 | 15.293 | 7,279,435 |
| 2024-04-29 | 16.950 | 18.000 | 16.880 | 17.850 | 15.546 | 18,445,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.3500 CNY |
| 2025-10-30 | 0.1000 CNY |
| 2025-05-28 | 0.5000 CNY |
| 2024-09-26 | 0.1000 CNY |
| 2024-05-22 | 0.8000 CNY |
| 2023-05-31 | 0.6000 CNY |
| 2022-05-19 | 0.6000 CNY |
| 2021-06-04 | 0.5000 CNY |
| 2020-05-28 | 0.5000 CNY |
| 2019-06-06 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.