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
2026-07-20	7.810	8.390	7.800	8.270	8.270	29,545,016
2026-07-17	7.910	8.060	7.780	7.790	7.790	13,294,121
2026-07-16	7.820	7.990	7.760	7.920	7.920	11,525,101
2026-07-15	7.620	7.870	7.540	7.830	7.830	16,179,336
2026-07-14	7.510	7.700	7.450	7.630	7.630	22,468,492
2026-07-13	7.860	7.860	7.490	7.510	7.510	27,759,996
2026-07-10	7.970	8.040	7.800	7.980	7.980	24,899,383
2026-07-09	8.160	8.290	7.900	7.960	7.960	18,272,736
2026-07-08	8.440	8.580	8.190	8.230	8.230	14,816,717
2026-07-07	8.630	8.690	8.380	8.480	8.480	8,115,519
2026-07-06	8.580	8.680	8.470	8.600	8.600	11,227,081
2026-07-03	8.580	8.680	8.460	8.550	8.550	7,115,345
2026-07-02	8.280	8.600	8.230	8.570	8.570	13,257,470
2026-07-01	8.110	8.350	8.100	8.280	8.280	8,717,162
2026-06-30	8.300	8.320	8.100	8.190	8.190	8,157,700
2026-06-29	8.220	8.330	7.950	8.260	8.260	10,536,774
2026-06-26	8.300	8.330	8.100	8.170	8.170	11,158,296
2026-06-25	8.490	8.510	8.250	8.280	8.280	10,902,854
2026-06-24	8.640	8.640	8.280	8.370	8.370	9,995,300
2026-06-23	8.590	8.760	8.550	8.580	8.580	7,707,388
2026-06-22	8.680	8.690	8.390	8.630	8.630	10,145,360
2026-06-18	8.710	8.760	8.570	8.640	8.640	5,716,864
2026-06-17	8.700	8.780	8.600	8.700	8.700	7,787,249
2026-06-16	9.140	9.140	8.720	8.740	8.740	19,042,730
2026-06-15	9.390	9.500	9.070	9.150	9.150	16,942,471
2026-06-12	9.130	9.400	9.090	9.400	9.400	13,786,150
2026-06-11	9.450	9.450	9.080	9.160	9.160	8,385,366
2026-06-10	9.370	9.520	9.320	9.460	9.460	5,884,797
2026-06-09	9.300	9.500	9.210	9.420	9.420	6,510,766
2026-06-08	9.450	9.450	9.180	9.270	9.270	6,840,569
2026-06-05	9.500	9.540	9.340	9.450	9.450	6,426,967
2026-06-04	9.480	9.580	9.310	9.420	9.420	6,336,129
2026-06-03	9.890	9.900	9.470	9.550	9.550	11,680,520
2026-06-02	10.050	10.110	9.890	9.900	9.900	8,312,930
2026-06-01	10.040	10.270	9.900	10.060	10.060	15,937,730
2026-05-29	9.510	10.200	9.500	10.030	10.030	19,857,801
2026-05-28	9.500	9.540	9.230	9.310	9.310	6,294,617
2026-05-27	9.780	9.790	9.480	9.510	9.510	8,404,153
2026-05-26	9.880	9.900	9.710	9.780	9.780	7,072,891
2026-05-25	9.990	10.030	9.850	9.870	9.870	5,733,436
2026-05-22	9.900	9.960	9.830	9.870	9.870	5,350,000
2026-05-21	10.040	10.140	9.880	9.900	9.900	6,929,210
2026-05-20	10.120	10.140	9.990	10.040	10.040	6,906,666
2026-05-19	10.210	10.260	10.140	10.170	10.170	6,027,699
2026-05-18	10.080	10.240	9.990	10.210	10.210	9,116,496
2026-05-15	10.160	10.210	10.030	10.080	10.080	8,767,240
2026-05-14	10.410	10.420	10.040	10.160	10.160	15,546,920
2026-05-13	10.740	10.800	10.320	10.410	10.410	16,244,190
2026-05-12	10.670	10.830	10.580	10.780	10.780	9,370,362
2026-05-11	10.500	10.710	10.380	10.670	10.670	11,472,590
2026-05-08	10.500	10.660	10.430	10.490	10.490	8,209,610
2026-05-07	11.080	11.080	10.760	10.860	10.510	13,185,910
2026-05-06	11.070	11.160	10.850	11.080	10.723	10,669,562
2026-04-30	10.850	11.090	10.790	11.070	10.713	12,490,490
2026-04-29	10.430	10.880	10.420	10.840	10.491	14,454,888
2026-04-28	10.500	10.500	10.380	10.400	10.065	7,400,228
2026-04-27	10.350	10.490	10.340	10.410	10.075	6,895,047
2026-04-24	10.420	10.420	10.270	10.330	9.997	9,144,983
2026-04-23	10.450	10.490	10.370	10.420	10.084	5,591,470
2026-04-22	10.460	10.470	10.360	10.440	10.104	4,671,908

← NewerPage 2 of 5 · 243 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.