Zhejiang Weixing New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.610 | 17.080 | 16.520 | 17.000 | 14.805 | 7,852,551 |
| 2024-04-25 | 16.440 | 16.910 | 16.320 | 16.800 | 14.631 | 5,908,477 |
| 2024-04-24 | 17.000 | 17.100 | 16.390 | 16.580 | 14.440 | 13,040,330 |
| 2024-04-23 | 17.300 | 17.530 | 16.880 | 17.100 | 14.892 | 11,420,558 |
| 2024-04-22 | 17.010 | 17.350 | 16.710 | 17.210 | 14.988 | 12,056,800 |
| 2024-04-19 | 16.890 | 17.120 | 16.760 | 16.910 | 14.727 | 8,497,632 |
| 2024-04-18 | 16.440 | 17.200 | 16.400 | 16.900 | 14.718 | 14,483,466 |
| 2024-04-17 | 16.360 | 16.620 | 16.230 | 16.600 | 14.457 | 9,850,700 |
| 2024-04-16 | 16.300 | 16.800 | 16.250 | 16.310 | 14.204 | 15,224,385 |
| 2024-04-15 | 16.190 | 16.690 | 16.120 | 16.360 | 14.248 | 12,801,008 |
| 2024-04-12 | 16.170 | 16.610 | 16.000 | 16.010 | 13.943 | 6,962,312 |
| 2024-04-11 | 15.920 | 16.270 | 15.850 | 16.170 | 14.082 | 7,554,153 |
| 2024-04-10 | 16.280 | 16.360 | 15.910 | 16.070 | 13.995 | 9,618,798 |
| 2024-04-09 | 15.950 | 16.650 | 15.940 | 16.460 | 14.335 | 16,911,549 |
| 2024-04-08 | 16.180 | 16.200 | 15.510 | 15.580 | 13.569 | 9,827,714 |
| 2024-04-03 | 16.230 | 16.450 | 16.050 | 16.310 | 14.204 | 7,177,500 |
| 2024-04-02 | 16.080 | 16.190 | 15.880 | 16.130 | 14.048 | 6,139,396 |
| 2024-04-01 | 15.450 | 16.160 | 15.400 | 16.110 | 14.030 | 9,022,521 |
| 2024-03-29 | 15.570 | 15.650 | 15.280 | 15.390 | 13.403 | 2,421,700 |
| 2024-03-28 | 15.390 | 15.680 | 15.320 | 15.600 | 13.586 | 4,959,398 |
| 2024-03-27 | 15.620 | 15.830 | 15.390 | 15.400 | 13.412 | 3,870,047 |
| 2024-03-26 | 15.620 | 15.770 | 15.500 | 15.700 | 13.673 | 4,194,936 |
| 2024-03-25 | 15.210 | 15.900 | 15.150 | 15.620 | 13.603 | 9,323,367 |
| 2024-03-22 | 15.530 | 15.650 | 15.310 | 15.370 | 13.386 | 6,122,619 |
| 2024-03-21 | 15.900 | 15.930 | 15.560 | 15.580 | 13.569 | 6,986,963 |
| 2024-03-20 | 16.000 | 16.080 | 15.870 | 15.910 | 13.856 | 5,426,753 |
| 2024-03-19 | 15.910 | 16.130 | 15.820 | 16.010 | 13.943 | 5,920,524 |
| 2024-03-18 | 16.200 | 16.280 | 15.880 | 15.960 | 13.900 | 8,093,900 |
| 2024-03-15 | 16.310 | 16.380 | 16.020 | 16.190 | 14.100 | 6,443,076 |
| 2024-03-14 | 16.290 | 16.560 | 16.200 | 16.390 | 14.274 | 10,089,071 |
| 2024-03-13 | 16.380 | 16.720 | 16.240 | 16.320 | 14.213 | 12,872,501 |
| 2024-03-12 | 15.700 | 16.320 | 15.660 | 16.260 | 14.161 | 12,234,700 |
| 2024-03-11 | 15.660 | 15.790 | 15.420 | 15.710 | 13.682 | 5,383,773 |
| 2024-03-08 | 15.510 | 15.630 | 15.350 | 15.530 | 13.525 | 5,100,909 |
| 2024-03-07 | 15.760 | 15.900 | 15.520 | 15.520 | 13.516 | 5,541,500 |
| 2024-03-06 | 15.860 | 16.100 | 15.760 | 15.760 | 13.725 | 6,407,556 |
| 2024-03-05 | 15.850 | 16.050 | 15.750 | 15.810 | 13.769 | 8,170,100 |
| 2024-03-04 | 15.580 | 16.270 | 15.570 | 15.900 | 13.847 | 12,119,245 |
| 2024-03-01 | 15.720 | 15.830 | 15.450 | 15.690 | 13.664 | 8,852,170 |
| 2024-02-29 | 15.350 | 15.790 | 15.300 | 15.750 | 13.717 | 13,599,272 |
| 2024-02-28 | 15.290 | 15.710 | 15.130 | 15.130 | 13.177 | 11,688,048 |
| 2024-02-27 | 15.230 | 15.300 | 15.000 | 15.300 | 13.325 | 8,452,837 |
| 2024-02-26 | 14.970 | 15.510 | 14.930 | 15.290 | 13.316 | 10,335,367 |
| 2024-02-23 | 15.180 | 15.200 | 14.890 | 15.060 | 13.116 | 7,864,404 |
| 2024-02-22 | 14.880 | 15.110 | 14.850 | 15.100 | 13.151 | 8,924,007 |
| 2024-02-21 | 14.830 | 15.310 | 14.680 | 15.000 | 13.063 | 13,793,846 |
| 2024-02-20 | 14.720 | 15.000 | 14.610 | 14.900 | 12.976 | 9,015,186 |
| 2024-02-19 | 15.450 | 15.450 | 14.710 | 14.950 | 13.020 | 17,963,415 |
| 2024-02-08 | 15.540 | 16.350 | 14.800 | 15.010 | 13.072 | 24,597,868 |
| 2024-02-07 | 14.560 | 15.580 | 14.540 | 15.510 | 13.508 | 20,733,182 |
| 2024-02-06 | 13.350 | 14.590 | 13.200 | 14.540 | 12.663 | 16,293,524 |
| 2024-02-05 | 13.460 | 13.720 | 12.880 | 13.340 | 11.618 | 15,283,128 |
| 2024-02-02 | 13.310 | 13.820 | 13.130 | 13.390 | 11.661 | 11,332,900 |
| 2024-02-01 | 13.610 | 13.610 | 13.140 | 13.300 | 11.583 | 8,227,405 |
| 2024-01-31 | 13.470 | 13.850 | 13.380 | 13.580 | 11.827 | 10,488,432 |
| 2024-01-30 | 13.960 | 14.010 | 13.400 | 13.410 | 11.679 | 8,523,998 |
| 2024-01-29 | 13.920 | 14.500 | 13.920 | 14.020 | 12.210 | 12,435,121 |
| 2024-01-26 | 13.900 | 14.210 | 13.800 | 13.840 | 12.053 | 7,868,499 |
| 2024-01-25 | 13.580 | 13.820 | 13.430 | 13.810 | 12.027 | 5,839,698 |
| 2024-01-24 | 13.260 | 13.580 | 13.060 | 13.540 | 11.792 | 7,489,396 |
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.