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
2022-08-03	19.200	19.600	18.490	18.700	15.802	10,937,996
2022-08-02	19.700	19.700	19.120	19.320	16.326	6,253,850
2022-08-01	19.850	19.940	19.510	19.750	16.690	5,785,386
2022-07-29	20.380	20.380	19.560	19.660	16.614	9,115,259
2022-07-28	19.580	20.470	19.410	20.300	17.154	10,257,707
2022-07-27	20.330	20.380	19.550	19.610	16.571	9,825,220
2022-07-26	20.290	20.400	19.800	20.340	17.188	8,537,276
2022-07-25	19.920	20.610	19.770	20.220	17.087	9,664,050
2022-07-22	20.430	20.500	19.500	19.790	16.723	7,676,137
2022-07-21	20.500	20.750	20.240	20.340	17.188	5,491,600
2022-07-20	20.450	20.980	20.410	20.540	17.357	5,280,623
2022-07-19	21.010	21.170	20.350	20.450	17.281	7,232,437
2022-07-18	20.060	21.100	19.960	20.970	17.721	11,798,462
2022-07-15	20.260	20.670	19.680	19.840	16.766	11,314,103
2022-07-14	20.970	21.130	20.150	20.230	17.095	9,571,694
2022-07-13	21.150	21.490	20.800	20.980	17.729	6,689,857
2022-07-12	21.380	21.540	20.850	21.090	17.822	4,910,745
2022-07-11	21.970	21.970	21.100	21.330	18.025	7,542,546
2022-07-08	22.400	22.740	21.900	22.010	18.599	3,450,173
2022-07-07	22.790	22.870	22.230	22.400	18.929	4,926,214
2022-07-06	22.960	23.030	22.320	22.640	19.132	5,541,270
2022-07-05	23.850	23.870	22.620	22.950	19.394	10,211,426
2022-07-04	23.490	24.010	23.050	23.790	20.104	9,007,088
2022-07-01	23.910	23.970	23.250	23.560	19.909	6,415,075
2022-06-30	22.710	24.060	22.610	24.040	20.315	12,186,882
2022-06-29	22.830	23.300	22.500	22.810	19.275	7,876,003
2022-06-28	22.760	22.760	22.030	22.490	19.005	8,537,246
2022-06-27	22.320	23.730	22.320	22.780	19.250	9,638,892
2022-06-24	22.180	22.720	21.670	22.320	18.861	10,925,156
2022-06-23	21.950	22.160	21.620	22.100	18.675	8,818,080
2022-06-22	22.930	23.000	21.900	22.000	18.591	12,606,929
2022-06-21	22.910	23.810	22.810	22.910	19.360	24,121,228
2022-06-20	21.310	23.100	21.310	22.660	19.149	20,987,735
2022-06-17	20.990	21.170	20.680	21.000	17.746	6,074,627
2022-06-16	20.940	21.580	20.680	21.190	17.906	7,677,344
2022-06-15	20.330	21.360	20.100	20.640	17.442	8,309,578
2022-06-14	19.860	20.360	19.650	20.340	17.188	10,411,258
2022-06-13	20.100	20.380	19.680	19.930	16.842	6,036,185
2022-06-10	19.410	20.320	19.320	20.150	17.028	7,973,201
2022-06-09	19.700	19.840	19.330	19.440	16.428	5,678,153
2022-06-08	19.950	20.090	19.580	19.850	16.774	4,317,879
2022-06-07	19.610	19.840	19.570	19.720	16.664	4,263,981
2022-06-06	19.740	19.920	19.340	19.700	16.647	8,058,529
2022-06-02	19.120	19.800	19.090	19.740	16.681	9,351,953
2022-06-01	18.460	19.260	18.450	19.130	16.166	9,724,271
2022-05-31	18.180	18.360	18.070	18.350	15.507	5,168,193
2022-05-30	18.440	18.480	18.010	18.160	15.346	8,502,129
2022-05-27	18.630	18.750	18.300	18.440	15.583	7,693,784
2022-05-26	18.630	18.980	18.300	18.790	15.878	3,562,972
2022-05-25	18.370	18.630	18.010	18.630	15.743	5,136,200
2022-05-24	19.100	19.150	18.100	18.200	15.380	8,350,315
2022-05-23	19.280	19.290	18.830	18.940	16.005	7,192,130
2022-05-20	18.940	19.280	18.850	19.190	16.216	7,273,137
2022-05-19	18.780	19.200	18.520	19.000	16.056	7,099,503
2022-05-18	19.950	20.200	19.500	19.560	16.022	7,742,569
2022-05-17	20.090	20.300	19.690	20.220	16.563	6,233,465
2022-05-16	19.490	21.220	19.490	20.300	16.628	13,391,806
2022-05-13	18.980	19.450	18.970	19.300	15.809	4,398,231
2022-05-12	18.810	19.220	18.620	19.050	15.604	4,515,923
2022-05-11	19.660	19.730	19.010	19.020	15.580	7,044,622

← NewerPage 18 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.