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
2022-11-03	18.470	18.680	18.080	18.180	15.363	7,834,442
2022-11-02	18.500	19.180	18.280	18.670	15.777	10,722,093
2022-11-01	17.550	18.450	17.420	18.430	15.574	12,140,745
2022-10-31	17.870	18.240	17.240	17.400	14.704	17,441,248
2022-10-28	17.690	18.860	17.610	18.050	15.253	28,183,170
2022-10-27	17.220	17.350	17.020	17.200	14.535	6,353,286
2022-10-26	17.230	17.370	16.910	17.230	14.560	9,987,189
2022-10-25	17.490	17.640	16.880	17.230	14.560	11,252,319
2022-10-24	18.510	18.590	17.340	17.490	14.780	13,864,041
2022-10-21	18.910	18.950	18.400	18.530	15.659	8,160,506
2022-10-20	19.000	19.260	18.760	18.820	15.904	7,510,248
2022-10-19	19.430	19.620	19.100	19.110	16.149	6,107,466
2022-10-18	19.850	19.850	19.250	19.430	16.419	9,504,075
2022-10-17	20.300	20.300	19.310	19.900	16.816	8,711,734
2022-10-14	19.260	20.640	19.160	20.340	17.188	10,405,338
2022-10-13	19.730	19.730	19.150	19.270	16.284	5,761,002
2022-10-12	19.890	19.900	19.050	19.800	16.732	7,402,463
2022-10-11	20.780	20.780	19.650	19.980	16.884	7,252,643
2022-10-10	20.890	21.100	20.410	20.780	17.560	10,735,305
2022-09-30	19.600	20.740	19.600	20.600	17.408	15,890,661
2022-09-29	19.440	19.790	19.200	19.430	16.419	5,504,123
2022-09-28	19.790	20.090	19.300	19.320	16.326	5,116,524
2022-09-27	19.710	20.230	19.550	19.940	16.850	7,275,270
2022-09-26	18.860	20.080	18.500	19.660	16.614	10,461,774
2022-09-23	19.040	19.090	18.580	18.670	15.777	5,030,118
2022-09-22	19.030	19.240	18.820	18.920	15.988	3,950,562
2022-09-21	19.750	19.750	18.710	19.220	16.242	11,419,791
2022-09-20	20.230	20.320	19.400	19.680	16.630	6,902,256
2022-09-19	21.070	21.110	19.810	20.100	16.985	8,991,261
2022-09-16	21.140	21.700	20.830	20.900	17.661	6,336,962
2022-09-15	21.220	21.860	21.070	21.390	18.075	10,213,595
2022-09-14	20.820	21.200	20.680	21.130	17.856	6,868,927
2022-09-13	20.950	21.420	20.500	21.170	17.890	10,405,966
2022-09-09	19.600	21.110	19.450	21.030	17.771	15,807,208
2022-09-08	19.490	19.780	19.320	19.610	16.571	5,765,374
2022-09-07	20.360	20.360	19.250	19.480	16.461	10,033,017
2022-09-06	20.520	20.680	20.370	20.400	17.239	5,700,698
2022-09-05	20.360	20.890	20.270	20.520	17.340	4,380,525
2022-09-02	21.170	21.300	20.170	20.360	17.205	7,552,181
2022-09-01	20.800	21.630	20.560	21.070	17.805	7,130,331
2022-08-31	20.500	21.300	20.200	20.860	17.628	8,002,517
2022-08-30	20.930	21.190	20.300	20.510	17.332	4,796,268
2022-08-29	20.180	21.150	20.010	20.940	17.695	8,381,990
2022-08-26	20.410	20.800	20.220	20.400	17.239	5,145,654
2022-08-25	20.200	20.650	20.030	20.410	17.247	5,709,490
2022-08-24	20.390	20.660	19.960	20.300	17.154	8,330,909
2022-08-23	20.770	21.020	20.140	20.690	17.484	9,693,398
2022-08-22	20.720	21.370	20.690	20.860	17.628	12,896,154
2022-08-19	19.650	21.000	19.360	20.720	17.509	18,042,221
2022-08-18	20.110	20.160	19.440	19.650	16.605	11,803,757
2022-08-17	19.580	20.410	18.730	20.100	16.985	19,044,620
2022-08-16	19.370	19.960	19.310	19.610	16.571	6,630,881
2022-08-15	19.410	19.620	19.310	19.390	16.385	5,111,909
2022-08-12	19.400	19.500	19.080	19.410	16.402	3,876,465
2022-08-11	19.000	19.340	18.860	19.330	16.335	7,048,825
2022-08-10	19.220	19.290	18.800	18.950	16.014	6,278,654
2022-08-09	19.330	19.420	19.040	19.240	16.259	4,737,810
2022-08-08	19.050	19.680	18.910	19.430	16.419	7,652,473
2022-08-05	18.560	19.100	18.380	19.040	16.090	6,900,873
2022-08-04	18.710	18.820	18.400	18.550	15.676	10,505,880

← NewerPage 17 of 21 · 1,218 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.