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
2022-05-10	18.800	19.450	18.400	19.340	15.842	9,263,806
2022-05-09	19.100	19.380	18.700	19.050	15.604	3,682,448
2022-05-06	19.300	19.300	18.650	18.950	15.522	4,106,723
2022-05-05	19.100	19.830	18.990	19.500	15.973	6,343,207
2022-04-29	18.170	19.000	17.890	18.990	15.555	9,154,083
2022-04-28	18.620	18.630	17.700	18.090	14.818	12,892,885
2022-04-27	18.440	19.000	18.070	18.730	15.342	8,207,022
2022-04-26	18.500	18.780	18.050	18.240	14.941	6,658,557
2022-04-25	19.280	19.290	18.200	18.250	14.949	6,652,264
2022-04-22	19.440	19.610	19.000	19.400	15.891	4,985,200
2022-04-21	19.500	20.060	19.200	19.250	15.768	5,833,634
2022-04-20	20.010	20.100	19.400	19.500	15.973	5,299,535
2022-04-19	20.020	20.270	19.850	20.010	16.391	4,348,848
2022-04-18	20.220	20.430	19.700	20.100	16.464	3,417,733
2022-04-15	20.840	20.860	19.760	20.300	16.628	6,804,298
2022-04-14	21.040	21.200	20.450	20.660	16.923	6,483,706
2022-04-13	21.000	21.340	20.500	21.080	17.267	7,582,393
2022-04-12	21.030	21.320	20.660	21.080	17.267	6,448,427
2022-04-11	21.620	21.780	20.900	21.020	17.218	7,027,885
2022-04-08	21.170	21.800	21.010	21.580	17.677	8,226,076
2022-04-07	21.160	21.920	20.850	20.930	17.144	10,856,237
2022-04-06	20.630	21.400	20.210	21.070	17.259	12,730,727
2022-04-01	20.600	20.670	19.950	20.630	16.898	6,734,418
2022-03-31	19.830	20.800	19.790	20.460	16.759	12,707,348
2022-03-30	18.700	19.730	18.700	19.610	16.063	11,506,583
2022-03-29	19.100	19.140	18.450	18.590	15.227	4,697,129
2022-03-28	18.870	19.240	18.510	19.070	15.621	3,511,250
2022-03-25	19.290	19.400	18.820	18.880	15.465	5,336,899
2022-03-24	19.790	19.790	18.910	19.080	15.629	7,374,201
2022-03-23	20.010	20.070	19.680	19.850	16.260	4,659,200
2022-03-22	19.600	20.100	19.420	19.900	16.301	5,471,285
2022-03-21	19.690	20.010	19.500	19.720	16.153	4,700,938
2022-03-18	19.760	19.800	19.390	19.680	16.120	4,443,908
2022-03-17	19.800	19.990	19.160	19.770	16.194	6,869,198
2022-03-16	18.720	18.990	17.780	18.920	15.498	11,082,289
2022-03-15	19.500	19.570	18.080	18.300	14.990	14,224,085
2022-03-14	20.500	20.790	19.590	19.660	16.104	6,295,146
2022-03-11	20.330	20.710	19.810	20.500	16.792	5,186,572
2022-03-10	20.510	20.860	20.110	20.710	16.964	6,134,564
2022-03-09	20.320	20.550	18.910	19.790	16.210	8,762,295
2022-03-08	21.000	21.240	20.200	20.240	16.579	8,455,815
2022-03-07	22.270	22.560	21.170	21.310	17.455	7,881,010
2022-03-04	22.060	22.580	21.930	22.250	18.225	5,249,253
2022-03-03	22.120	22.480	21.910	22.130	18.127	4,760,113
2022-03-02	22.000	22.350	21.550	22.100	18.103	5,795,906
2022-03-01	23.100	23.150	21.860	22.250	18.225	10,517,831
2022-02-28	22.170	23.170	21.990	23.150	18.963	7,664,723
2022-02-25	21.980	22.600	21.800	22.010	18.029	4,943,684
2022-02-24	22.220	22.250	21.660	21.880	17.922	7,355,919
2022-02-23	22.170	22.840	22.090	22.390	18.340	5,923,537
2022-02-22	22.900	22.900	21.910	22.000	18.021	6,805,740
2022-02-21	23.590	23.590	22.910	23.050	18.881	7,188,387
2022-02-18	22.790	23.980	22.550	23.610	19.339	5,901,713
2022-02-17	22.260	23.000	22.000	22.900	18.758	6,270,843
2022-02-16	22.170	22.400	21.940	22.300	18.266	3,681,023
2022-02-15	22.470	22.570	21.840	22.100	18.103	4,033,090
2022-02-14	23.000	23.060	22.100	22.270	18.242	7,690,035
2022-02-11	23.080	24.000	22.720	23.340	19.118	7,120,722
2022-02-10	23.120	23.600	22.560	23.150	18.963	5,478,148
2022-02-09	22.640	23.200	21.730	22.910	18.766	7,680,473

← NewerPage 19 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.