Zhejiang Weixing New Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.060	13.320	12.780	13.250	11.539	8,186,815
2024-01-22	13.830	13.840	12.950	13.010	11.330	10,048,380
2024-01-19	14.040	14.110	13.860	13.880	12.088	4,752,463
2024-01-18	14.150	14.190	13.750	14.030	12.219	9,271,201
2024-01-17	14.480	14.500	14.150	14.150	12.323	5,653,214
2024-01-16	14.450	14.620	14.330	14.520	12.645	7,374,472
2024-01-15	14.600	14.610	14.260	14.340	12.489	8,521,148
2024-01-12	14.190	14.750	14.120	14.610	12.724	13,414,314
2024-01-11	14.030	14.310	13.940	14.200	12.367	6,139,191
2024-01-10	13.860	14.200	13.710	14.040	12.227	6,799,366
2024-01-09	13.670	14.060	13.550	13.900	12.106	7,588,726
2024-01-08	13.940	14.050	13.670	13.670	11.905	8,833,206
2024-01-05	13.980	14.260	13.820	14.020	12.210	6,861,009
2024-01-04	14.190	14.270	13.980	14.070	12.254	6,841,550
2024-01-03	14.270	14.400	14.160	14.240	12.402	5,799,648
2024-01-02	14.530	14.580	14.270	14.270	12.428	7,442,064
2023-12-29	14.480	14.600	14.390	14.470	12.602	6,618,840
2023-12-28	13.970	14.550	13.930	14.470	12.602	11,280,304
2023-12-27	13.900	14.030	13.770	13.990	12.184	8,208,039
2023-12-26	14.050	14.200	13.890	13.970	12.166	6,046,042
2023-12-25	14.300	14.370	14.010	14.040	12.227	8,660,350
2023-12-22	14.220	14.520	14.110	14.260	12.419	8,755,061
2023-12-21	14.090	14.390	14.030	14.250	12.410	7,203,879
2023-12-20	14.330	14.360	14.160	14.160	12.332	5,540,710
2023-12-19	14.230	14.370	14.200	14.330	12.480	5,184,854
2023-12-18	14.400	14.520	14.250	14.290	12.445	7,016,075
2023-12-15	14.570	14.780	14.360	14.480	12.611	10,104,370
2023-12-14	14.570	14.760	14.450	14.510	12.637	6,366,614
2023-12-13	14.670	14.840	14.380	14.510	12.637	7,579,720
2023-12-12	14.430	14.950	14.340	14.730	12.828	13,328,172
2023-12-11	14.310	14.450	14.010	14.400	12.541	9,843,489
2023-12-08	14.280	14.490	14.220	14.400	12.541	10,997,638
2023-12-07	14.480	14.540	14.200	14.280	12.436	8,978,800
2023-12-06	14.300	14.590	14.250	14.480	12.611	6,760,039
2023-12-05	14.500	14.550	14.300	14.300	12.454	6,445,542
2023-12-04	14.740	14.880	14.460	14.460	12.593	11,845,172
2023-12-01	14.890	14.960	14.550	14.750	12.846	11,738,139
2023-11-30	15.060	15.120	14.900	14.960	13.029	7,249,891
2023-11-29	15.360	15.410	14.980	15.040	13.098	12,616,018
2023-11-28	15.200	15.440	15.070	15.400	13.412	6,997,283
2023-11-27	15.580	15.690	15.220	15.260	13.290	10,736,583
2023-11-24	15.660	15.990	15.570	15.670	13.647	11,231,500
2023-11-23	15.230	15.710	15.170	15.670	13.647	12,657,681
2023-11-22	15.620	15.670	15.230	15.230	13.264	11,245,971
2023-11-21	15.510	15.990	15.490	15.710	13.682	16,255,238
2023-11-20	15.690	15.920	15.300	15.510	13.508	12,973,183
2023-11-17	15.810	15.870	15.580	15.690	13.664	10,440,038
2023-11-16	16.160	16.190	15.850	15.880	13.830	8,719,260
2023-11-15	16.420	16.550	16.150	16.190	14.100	6,865,226
2023-11-14	16.220	16.570	16.150	16.280	14.178	5,691,502
2023-11-13	16.370	16.470	15.970	16.200	14.109	8,933,943
2023-11-10	16.480	16.480	16.330	16.370	14.257	4,132,882
2023-11-09	16.470	16.550	16.360	16.490	14.361	4,593,811
2023-11-08	16.510	16.680	16.360	16.470	14.344	4,961,731
2023-11-07	16.640	16.670	16.400	16.530	14.396	4,492,221
2023-11-06	16.540	16.780	16.500	16.640	14.492	7,241,386
2023-11-03	16.410	16.690	16.360	16.500	14.370	6,553,855
2023-11-02	16.550	16.610	16.260	16.380	14.265	5,060,600
2023-11-01	16.610	16.610	16.310	16.560	14.422	5,738,532
2023-10-31	16.700	16.710	16.410	16.510	14.379	5,717,787

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.