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
2023-02-02	22.760	23.290	22.610	22.890	19.343	6,868,932
2023-02-01	22.930	23.090	22.600	22.700	19.182	4,381,670
2023-01-31	22.660	23.250	22.600	22.880	19.335	3,668,703
2023-01-30	23.510	23.900	22.750	22.850	19.309	5,579,298
2023-01-20	23.150	23.500	22.820	23.420	19.791	3,464,780
2023-01-19	23.050	23.260	22.400	23.150	19.563	4,189,896
2023-01-18	23.540	23.560	22.880	23.000	19.436	3,460,944
2023-01-17	23.500	23.840	23.300	23.540	19.892	5,417,215
2023-01-16	23.550	23.600	23.200	23.380	19.757	5,292,139
2023-01-13	23.200	23.730	22.950	23.400	19.774	8,987,755
2023-01-12	23.170	23.440	23.010	23.260	19.656	3,516,207
2023-01-11	23.160	23.980	23.010	23.480	19.842	6,832,959
2023-01-10	23.020	23.500	22.580	23.280	19.673	4,961,459
2023-01-09	23.020	23.350	22.630	22.980	19.419	4,136,815
2023-01-06	23.090	23.650	22.810	23.130	19.546	9,962,414
2023-01-05	22.050	23.300	21.780	22.880	19.335	13,144,226
2023-01-04	21.250	22.300	21.010	21.950	18.549	11,072,859
2023-01-03	21.340	21.540	20.660	21.230	17.940	8,475,922
2022-12-30	21.400	21.760	21.100	21.340	18.033	4,908,598
2022-12-29	21.960	21.990	21.100	21.320	18.016	3,469,885
2022-12-28	22.150	22.150	21.560	21.660	18.304	4,766,703
2022-12-27	21.250	22.240	21.150	22.000	18.591	4,554,743
2022-12-26	21.030	21.250	20.860	21.100	17.830	2,132,400
2022-12-23	21.270	21.390	20.880	21.030	17.771	2,907,835
2022-12-22	21.470	21.970	21.260	21.390	18.075	2,594,466
2022-12-21	21.230	21.470	21.000	21.330	18.025	3,086,416
2022-12-20	21.610	21.870	21.040	21.230	17.940	4,886,204
2022-12-19	22.070	22.580	21.610	21.700	18.337	3,564,008
2022-12-16	21.450	22.120	21.300	22.070	18.650	5,375,385
2022-12-15	22.010	22.010	21.110	21.400	18.084	6,312,382
2022-12-14	22.020	22.220	21.650	21.970	18.566	3,098,194
2022-12-13	21.840	22.150	21.430	21.990	18.582	3,054,567
2022-12-12	22.050	22.160	21.650	21.750	18.380	3,848,553
2022-12-09	21.230	22.280	21.210	22.160	18.726	6,075,863
2022-12-08	21.400	21.480	20.910	21.210	17.923	5,734,130
2022-12-07	21.520	21.650	21.120	21.400	18.084	4,563,211
2022-12-06	21.770	22.200	21.360	21.550	18.211	6,486,957
2022-12-05	21.710	22.080	21.450	21.800	18.422	7,548,819
2022-12-02	21.970	21.970	21.250	21.560	18.219	9,260,624
2022-12-01	21.740	22.590	21.710	21.990	18.582	8,513,124
2022-11-30	22.700	22.700	21.550	21.710	18.346	9,756,643
2022-11-29	22.500	23.190	21.500	22.770	19.242	17,136,217
2022-11-28	21.300	21.900	21.040	21.790	18.413	5,338,647
2022-11-25	21.140	22.100	20.920	21.650	18.295	6,688,598
2022-11-24	20.990	21.600	20.820	21.150	17.873	6,843,742
2022-11-23	20.530	20.900	20.350	20.900	17.661	4,594,161
2022-11-22	21.210	21.500	20.500	20.710	17.501	5,257,284
2022-11-21	21.330	21.460	20.700	20.920	17.678	5,937,205
2022-11-18	21.620	21.850	21.170	21.330	18.025	6,258,445
2022-11-17	21.300	21.930	21.020	21.620	18.270	7,113,616
2022-11-16	21.270	21.710	20.650	21.300	17.999	10,657,002
2022-11-15	20.770	21.480	20.380	21.260	17.966	10,604,885
2022-11-14	21.590	22.000	20.500	20.770	17.552	23,683,624
2022-11-11	19.550	21.110	19.500	20.890	17.653	26,985,677
2022-11-10	19.240	19.330	18.800	19.190	16.216	6,945,481
2022-11-09	18.770	19.770	18.700	19.210	16.233	13,035,581
2022-11-08	18.460	18.860	18.330	18.800	15.887	7,559,800
2022-11-07	18.760	18.940	18.340	18.680	15.785	6,606,261
2022-11-04	18.290	18.900	18.180	18.670	15.777	9,872,189
2022-11-03	18.470	18.680	18.080	18.180	15.363	7,834,442

← NewerPage 16 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.