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
2023-04-28	23.290	23.590	21.520	22.130	18.701	22,397,042
2023-04-27	23.000	23.850	22.960	23.710	20.036	6,360,120
2023-04-26	22.810	23.100	22.520	22.860	19.318	5,968,095
2023-04-25	23.280	23.590	22.480	22.960	19.402	7,041,890
2023-04-24	23.180	23.500	22.830	23.280	19.673	7,976,594
2023-04-21	23.420	24.440	23.080	23.100	19.520	12,099,715
2023-04-20	23.350	23.350	22.700	23.000	19.436	6,850,837
2023-04-19	24.300	24.300	22.730	22.980	19.419	10,970,581
2023-04-18	23.750	24.580	23.500	24.300	20.535	5,675,709
2023-04-17	23.670	24.300	23.510	23.670	20.002	5,159,400
2023-04-14	23.650	23.950	23.630	23.830	20.137	2,943,476
2023-04-13	24.060	24.190	23.510	23.630	19.968	4,701,585
2023-04-12	23.950	24.260	23.750	24.020	20.298	4,370,836
2023-04-11	24.420	24.730	23.960	24.200	20.450	4,375,886
2023-04-10	24.330	24.660	24.000	24.390	20.611	6,438,235
2023-04-07	24.010	25.100	23.770	24.430	20.644	6,307,928
2023-04-06	24.540	24.980	23.690	23.910	20.205	4,400,297
2023-04-04	24.600	24.850	24.200	24.550	20.746	4,440,488
2023-04-03	24.310	25.330	24.180	24.730	20.898	7,755,756
2023-03-31	24.920	24.920	24.170	24.310	20.543	5,372,253
2023-03-30	23.760	24.910	23.450	24.830	20.982	6,931,735
2023-03-29	23.750	23.750	23.260	23.560	19.909	3,399,556
2023-03-28	23.590	23.760	23.310	23.540	19.892	4,327,419
2023-03-27	24.110	24.110	23.330	23.610	19.951	6,662,662
2023-03-24	24.130	24.460	24.000	24.100	20.366	4,459,187
2023-03-23	24.190	24.700	23.800	24.120	20.382	4,779,410
2023-03-22	24.100	24.810	23.960	24.320	20.551	6,026,699
2023-03-21	23.510	24.290	23.350	24.210	20.458	9,257,041
2023-03-20	23.900	24.200	23.490	23.590	19.935	7,468,998
2023-03-17	24.720	24.780	23.600	23.810	20.120	9,674,535
2023-03-16	25.250	25.300	24.580	24.690	20.864	6,277,704
2023-03-15	24.700	25.560	24.640	25.340	21.413	7,230,415
2023-03-14	25.020	25.150	24.460	24.630	20.813	5,907,293
2023-03-13	24.670	25.750	24.670	25.360	21.430	10,994,280
2023-03-10	25.930	26.070	24.750	24.840	20.991	10,846,608
2023-03-09	25.990	26.060	25.400	25.850	21.844	5,880,335
2023-03-08	26.020	26.250	25.660	25.900	21.887	4,594,034
2023-03-07	26.430	26.660	26.000	26.150	22.098	6,056,678
2023-03-06	26.500	26.530	25.750	26.420	22.326	8,719,294
2023-03-03	26.280	26.360	25.900	26.260	22.191	5,377,133
2023-03-02	26.010	26.490	25.900	26.280	22.208	5,161,507
2023-03-01	25.980	26.540	25.720	26.000	21.971	10,501,073
2023-02-28	25.600	26.100	25.000	25.680	21.701	13,177,193
2023-02-27	24.500	24.990	24.270	24.870	21.016	6,886,384
2023-02-24	24.730	24.920	24.150	24.670	20.847	5,650,548
2023-02-23	24.880	25.350	24.530	24.820	20.974	3,321,520
2023-02-22	25.000	25.450	24.830	25.000	21.126	4,512,415
2023-02-21	25.800	26.030	25.030	25.400	21.464	6,532,972
2023-02-20	24.330	26.500	24.330	25.550	21.591	10,886,895
2023-02-17	24.180	24.750	23.820	24.320	20.551	4,182,668
2023-02-16	24.660	24.830	23.900	24.310	20.543	4,281,910
2023-02-15	24.450	24.850	24.330	24.690	20.864	8,532,142
2023-02-14	24.200	24.550	23.450	24.450	20.661	9,532,688
2023-02-13	22.500	24.100	22.450	24.000	20.281	9,765,124
2023-02-10	21.970	22.810	21.830	22.650	19.140	6,902,496
2023-02-09	21.830	22.140	21.630	21.950	18.549	3,398,433
2023-02-08	22.130	22.280	21.680	21.840	18.456	4,093,432
2023-02-07	22.350	22.650	22.070	22.220	18.777	2,679,701
2023-02-06	22.520	22.770	22.070	22.340	18.878	4,577,676
2023-02-03	22.890	22.980	22.610	22.770	19.242	2,979,701

← NewerPage 15 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.