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
2023-07-28	20.990	21.500	20.690	21.420	18.655	11,575,929
2023-07-27	21.430	21.630	20.980	21.060	18.341	7,453,925
2023-07-26	21.530	21.970	21.500	21.640	18.846	6,435,450
2023-07-25	20.460	21.810	20.460	21.650	18.855	17,360,646
2023-07-24	20.280	20.390	19.900	20.010	17.427	4,588,016
2023-07-21	20.280	20.360	20.020	20.220	17.610	4,517,135
2023-07-20	20.090	20.380	19.980	20.010	17.427	6,218,846
2023-07-19	19.590	20.050	19.500	20.020	17.435	6,428,928
2023-07-18	19.380	19.740	19.240	19.590	17.061	3,680,528
2023-07-17	19.390	19.450	19.170	19.410	16.904	1,854,386
2023-07-14	19.370	19.590	19.300	19.390	16.887	4,008,537
2023-07-13	19.160	19.570	19.130	19.440	16.930	4,698,313
2023-07-12	19.360	19.470	19.080	19.120	16.652	6,116,114
2023-07-11	19.660	19.820	19.060	19.380	16.878	8,245,112
2023-07-10	19.630	19.800	19.330	19.580	17.052	5,681,149
2023-07-07	19.770	19.840	19.450	19.620	17.087	5,834,724
2023-07-06	20.080	20.440	19.730	19.770	17.218	4,686,701
2023-07-05	20.460	20.490	20.040	20.120	17.522	4,258,245
2023-07-04	20.410	20.520	20.090	20.480	17.836	3,768,310
2023-07-03	20.530	20.750	20.310	20.490	17.845	5,413,664
2023-06-30	20.790	21.190	20.450	20.540	17.888	5,006,035
2023-06-29	21.180	21.360	20.810	20.840	18.150	3,992,451
2023-06-28	21.320	21.440	21.070	21.340	18.585	3,526,250
2023-06-27	20.870	21.480	20.810	21.290	18.541	6,644,359
2023-06-26	20.630	21.490	20.220	20.900	18.202	7,350,192
2023-06-21	20.680	20.940	20.420	20.450	17.810	2,861,306
2023-06-20	21.160	21.200	20.680	20.770	18.089	4,155,651
2023-06-19	21.450	21.450	20.810	21.080	18.359	7,267,321
2023-06-16	21.880	22.230	21.410	21.470	18.698	7,378,422
2023-06-15	22.080	22.280	21.610	21.980	19.142	5,396,519
2023-06-14	21.930	22.200	21.860	21.950	19.116	6,839,365
2023-06-13	21.910	22.290	21.580	21.810	18.994	5,945,359
2023-06-12	21.270	22.050	21.000	21.910	19.081	11,165,468
2023-06-09	21.380	21.500	20.820	21.330	18.576	10,397,947
2023-06-08	20.700	21.360	20.340	21.300	18.550	9,747,182
2023-06-07	20.650	21.300	20.450	20.690	18.019	7,028,511
2023-06-06	20.270	21.100	19.970	20.760	18.080	8,249,035
2023-06-05	20.280	20.400	19.800	20.270	17.653	7,724,232
2023-06-02	19.150	20.800	19.010	20.380	17.749	16,742,885
2023-06-01	19.310	19.310	18.900	18.960	16.512	7,509,874
2023-05-31	19.610	19.850	19.270	19.310	16.817	5,324,738
2023-05-30	20.200	20.380	19.680	20.210	17.078	6,656,201
2023-05-29	20.360	20.620	20.210	20.330	17.180	5,032,140
2023-05-26	20.430	20.770	20.100	20.350	17.197	2,801,448
2023-05-25	20.790	20.790	20.100	20.280	17.137	5,126,073
2023-05-24	20.770	20.800	20.500	20.680	17.475	3,803,758
2023-05-23	21.000	21.080	20.630	20.660	17.459	3,403,186
2023-05-22	20.810	20.940	20.560	20.890	17.653	2,706,364
2023-05-19	20.700	20.850	20.390	20.840	17.611	3,601,143
2023-05-18	20.970	21.230	20.520	20.680	17.475	4,766,815
2023-05-17	21.200	21.600	20.890	20.980	17.729	3,987,285
2023-05-16	21.060	21.390	20.910	21.250	17.957	5,880,892
2023-05-15	21.090	21.090	20.620	21.060	17.797	5,426,008
2023-05-12	20.830	21.380	20.750	21.180	17.898	5,590,861
2023-05-11	21.180	21.270	20.720	20.810	17.585	4,048,192
2023-05-10	21.290	21.450	21.020	21.200	17.915	3,316,738
2023-05-09	21.090	21.750	20.860	21.410	18.092	7,243,861
2023-05-08	21.840	21.930	20.960	21.100	17.830	9,901,580
2023-05-05	22.110	22.200	21.630	21.960	18.557	4,728,834
2023-05-04	22.000	22.290	21.660	22.170	18.735	9,494,576

← NewerPage 14 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.