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
2023-10-30	16.500	16.830	16.390	16.760	14.596	12,911,200
2023-10-27	15.700	16.420	15.530	16.320	14.213	11,739,048
2023-10-26	16.000	16.000	15.520	15.800	13.760	7,774,861
2023-10-25	16.410	16.600	15.910	16.040	13.969	11,897,755
2023-10-24	15.780	15.830	15.480	15.680	13.656	6,279,565
2023-10-23	15.860	15.980	15.510	15.630	13.612	6,839,855
2023-10-20	16.030	16.250	15.600	15.860	13.812	8,441,038
2023-10-19	16.500	16.600	15.910	16.030	13.961	15,823,170
2023-10-18	16.910	16.920	16.420	16.560	14.422	7,493,220
2023-10-17	17.040	17.140	16.890	16.910	14.727	5,329,035
2023-10-16	17.270	17.300	16.980	17.030	14.831	4,641,700
2023-10-13	17.300	17.340	16.970	17.270	15.040	6,164,469
2023-10-12	17.420	17.460	17.270	17.360	15.119	4,317,436
2023-10-11	17.480	17.690	17.330	17.380	15.136	7,628,441
2023-10-10	18.010	18.100	17.220	17.440	15.188	11,146,720
2023-10-09	18.250	18.250	17.880	18.050	15.720	5,035,805
2023-09-28	18.310	18.450	18.210	18.250	15.894	3,942,609
2023-09-27	18.250	18.610	18.220	18.290	15.929	5,024,726
2023-09-26	18.550	18.620	18.300	18.300	15.937	5,527,432
2023-09-25	18.700	18.800	18.530	18.560	16.164	5,956,465
2023-09-22	18.560	18.750	18.440	18.720	16.303	4,232,965
2023-09-21	18.760	18.770	18.550	18.620	16.216	6,330,817
2023-09-20	18.700	18.830	18.590	18.760	16.338	6,074,932
2023-09-19	18.560	18.730	18.440	18.700	16.286	6,315,500
2023-09-18	18.400	18.740	18.260	18.600	16.199	7,089,464
2023-09-15	18.380	18.650	18.310	18.390	16.016	8,281,229
2023-09-14	18.580	18.600	18.180	18.260	15.903	13,722,389
2023-09-13	18.850	18.880	18.440	18.580	16.181	9,546,131
2023-09-12	19.370	19.440	18.710	18.850	16.416	13,791,577
2023-09-11	19.460	19.520	19.120	19.340	16.843	9,215,301
2023-09-08	19.770	19.830	19.350	19.420	16.913	6,588,972
2023-09-07	20.050	20.200	19.650	19.770	17.218	5,828,184
2023-09-06	20.480	20.480	19.910	19.920	17.348	6,795,869
2023-09-05	20.780	21.010	20.450	20.510	17.862	4,609,490
2023-09-04	20.670	21.490	20.670	20.880	18.184	10,405,096
2023-09-01	20.280	20.920	20.280	20.470	17.827	5,154,876
2023-08-31	20.500	20.680	20.160	20.210	17.601	4,472,720
2023-08-30	20.170	20.590	19.920	20.440	17.801	6,299,569
2023-08-29	19.640	20.420	19.290	20.170	17.566	11,960,507
2023-08-28	20.800	20.850	19.440	19.510	16.991	11,936,459
2023-08-25	20.290	20.550	19.780	19.940	17.366	8,153,262
2023-08-24	20.330	20.330	19.800	20.150	17.549	5,390,899
2023-08-23	20.550	20.640	20.130	20.160	17.557	4,480,777
2023-08-22	20.710	20.840	20.460	20.650	17.984	2,767,694
2023-08-21	20.860	21.120	20.610	20.610	17.949	4,477,752
2023-08-18	21.200	21.410	20.860	20.940	18.237	2,594,959
2023-08-17	20.880	21.400	20.750	21.280	18.533	4,787,065
2023-08-16	20.950	21.450	20.740	20.980	18.271	3,899,504
2023-08-15	20.900	21.130	20.610	20.940	18.237	2,416,061
2023-08-14	20.810	21.090	20.510	21.000	18.289	4,375,276
2023-08-11	21.370	21.480	20.870	20.900	18.202	3,344,565
2023-08-10	21.350	21.640	21.150	21.370	18.611	3,345,554
2023-08-09	21.470	21.600	21.330	21.460	18.689	2,709,800
2023-08-08	21.570	21.750	21.250	21.390	18.629	3,707,767
2023-08-07	21.790	21.950	21.350	21.600	18.811	5,288,661
2023-08-04	21.990	22.590	21.730	21.790	18.977	10,719,195
2023-08-03	21.430	21.930	21.370	21.700	18.898	5,959,161
2023-08-02	21.400	21.990	21.260	21.510	18.733	8,273,100
2023-08-01	21.700	22.100	21.330	21.410	18.646	9,910,978
2023-07-31	22.390	22.390	21.500	21.690	18.890	18,696,758

← NewerPage 13 of 21 · 1,212 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.