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
2026-04-21	10.570	10.590	10.410	10.420	10.084	7,670,264
2026-04-20	10.700	10.800	10.550	10.570	10.229	11,726,786
2026-04-17	10.610	10.690	10.550	10.640	10.297	6,958,922
2026-04-16	10.760	10.840	10.550	10.600	10.258	12,844,262
2026-04-15	10.800	10.840	10.670	10.770	10.423	5,944,792
2026-04-14	10.630	10.790	10.460	10.750	10.404	8,239,104
2026-04-13	10.560	10.720	10.480	10.550	10.210	8,523,367
2026-04-10	10.670	10.780	10.590	10.610	10.268	7,357,398
2026-04-09	10.600	10.670	10.470	10.600	10.258	10,468,010
2026-04-08	10.610	10.730	10.340	10.700	10.355	17,994,432
2026-04-07	10.800	10.840	10.410	10.450	10.113	9,762,289
2026-04-03	10.970	11.000	10.330	10.800	10.452	23,849,973
2026-04-02	11.100	11.340	11.070	11.300	10.936	6,050,188
2026-04-01	11.360	11.440	11.100	11.190	10.829	7,082,550
2026-03-31	11.260	11.500	11.220	11.220	10.858	5,687,097
2026-03-30	10.900	11.340	10.800	11.320	10.955	10,451,500
2026-03-27	10.900	11.110	10.810	10.980	10.626	5,940,140
2026-03-26	11.060	11.140	10.880	10.960	10.607	4,717,241
2026-03-25	10.950	11.200	10.850	11.060	10.704	11,664,743
2026-03-24	10.560	10.940	10.500	10.920	10.568	11,974,192
2026-03-23	10.970	11.000	10.320	10.420	10.084	11,879,031
2026-03-20	11.250	11.320	11.030	11.040	10.684	8,907,861
2026-03-19	11.370	11.460	11.160	11.230	10.868	15,761,726
2026-03-18	11.620	11.640	11.450	11.510	11.139	7,303,300
2026-03-17	11.640	11.890	11.600	11.620	11.246	9,800,503
2026-03-16	11.700	11.750	11.430	11.640	11.265	12,369,274
2026-03-13	11.870	11.890	11.610	11.720	11.342	18,922,446
2026-03-12	11.570	11.800	11.400	11.770	11.391	15,965,065
2026-03-11	11.640	11.800	11.530	11.580	11.207	9,537,894
2026-03-10	11.690	11.850	11.520	11.640	11.265	9,826,834
2026-03-09	11.620	11.900	11.500	11.610	11.236	10,104,225
2026-03-06	11.660	11.780	11.560	11.680	11.304	7,134,879
2026-03-05	11.960	12.000	11.600	11.660	11.284	10,597,479
2026-03-04	11.910	12.030	11.720	11.830	11.449	11,907,390
2026-03-03	12.270	12.310	11.930	11.970	11.584	11,962,934
2026-03-02	12.050	12.590	12.050	12.240	11.846	13,404,148
2026-02-27	12.070	12.300	12.010	12.270	11.875	9,931,417
2026-02-26	12.350	12.370	11.990	12.180	11.788	17,146,764
2026-02-25	12.230	12.660	12.220	12.410	12.010	14,359,540
2026-02-24	12.180	12.280	12.040	12.160	11.768	8,727,861
2026-02-13	12.410	12.450	12.040	12.060	11.671	9,645,164
2026-02-12	12.500	12.690	12.340	12.410	12.010	7,814,016
2026-02-11	12.200	12.660	12.180	12.580	12.175	14,936,826
2026-02-10	12.420	12.480	12.090	12.200	11.807	14,482,740
2026-02-09	12.340	12.580	12.150	12.420	12.020	12,437,313
2026-02-06	12.410	12.580	12.280	12.320	11.923	12,427,860
2026-02-05	12.500	12.700	12.420	12.540	12.136	18,101,836
2026-02-04	11.950	12.610	11.940	12.510	12.107	24,716,676
2026-02-03	11.870	12.030	11.680	11.950	11.565	16,287,147
2026-02-02	12.300	12.300	11.750	11.880	11.497	27,611,057
2026-01-30	12.450	12.670	12.060	12.450	12.049	25,084,051
2026-01-29	11.830	12.720	11.780	12.510	12.107	41,900,578
2026-01-28	11.600	12.070	11.470	11.930	11.546	31,977,743
2026-01-27	11.500	11.740	11.390	11.560	11.187	16,386,208
2026-01-26	11.600	11.690	11.450	11.520	11.149	19,065,830
2026-01-23	11.590	11.620	11.410	11.610	11.236	17,826,169
2026-01-22	11.280	11.780	11.220	11.590	11.217	25,012,177
2026-01-21	11.250	11.380	11.180	11.240	10.878	18,164,230
2026-01-20	10.790	11.380	10.700	11.350	10.984	42,558,265
2026-01-19	10.680	10.890	10.630	10.760	10.413	14,102,561

← NewerPage 3 of 21 · 1,216 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.