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
2026-01-16	10.840	10.850	10.560	10.700	10.355	16,693,663
2026-01-15	10.850	10.860	10.680	10.800	10.452	24,147,813
2026-01-14	10.470	10.980	10.380	10.950	10.597	35,232,269
2026-01-13	10.430	10.620	10.360	10.470	10.133	15,607,859
2026-01-12	10.440	10.450	10.350	10.440	10.104	10,647,195
2026-01-09	10.560	10.570	10.390	10.430	10.094	13,001,824
2026-01-08	10.420	10.600	10.280	10.560	10.220	13,915,000
2026-01-07	10.650	10.690	10.410	10.420	10.084	18,636,462
2026-01-06	10.700	10.750	10.600	10.650	10.307	11,517,663
2026-01-05	10.480	10.710	10.430	10.690	10.346	14,907,016
2025-12-31	10.500	10.560	10.420	10.430	10.094	7,511,992
2025-12-30	10.600	10.650	10.470	10.500	10.162	9,298,550
2025-12-29	10.750	10.780	10.600	10.650	10.307	11,839,352
2025-12-26	10.900	10.920	10.760	10.770	10.423	7,635,218
2025-12-25	10.690	10.920	10.640	10.920	10.568	12,331,785
2025-12-24	10.590	10.720	10.550	10.700	10.355	5,998,700
2025-12-23	10.680	10.690	10.590	10.600	10.258	8,362,268
2025-12-22	10.740	10.780	10.640	10.700	10.355	11,156,942
2025-12-19	10.830	10.830	10.610	10.760	10.413	14,759,201
2025-12-18	10.680	10.850	10.650	10.740	10.394	11,699,622
2025-12-17	10.660	10.760	10.590	10.730	10.384	16,318,918
2025-12-16	10.260	10.770	10.260	10.690	10.346	23,826,378
2025-12-15	10.190	10.330	10.040	10.270	9.939	10,326,405
2025-12-12	10.260	10.300	10.150	10.260	9.929	13,539,669
2025-12-11	10.410	10.450	10.230	10.260	9.929	6,062,655
2025-12-10	10.280	10.470	10.230	10.410	10.075	7,640,826
2025-12-09	10.480	10.480	10.260	10.280	9.949	9,696,114
2025-12-08	10.480	10.540	10.340	10.440	10.104	9,869,609
2025-12-05	10.620	10.630	10.380	10.480	10.142	9,801,116
2025-12-04	10.710	10.770	10.550	10.590	10.249	8,501,307
2025-12-03	10.650	10.790	10.620	10.730	10.384	12,923,000
2025-12-02	10.420	10.770	10.400	10.670	10.326	17,701,375
2025-12-01	10.220	10.630	10.200	10.450	10.113	16,671,152
2025-11-28	10.410	10.450	10.130	10.220	9.891	12,257,107
2025-11-27	10.390	10.530	10.260	10.460	10.123	9,112,898
2025-11-26	10.570	10.670	10.350	10.390	10.055	12,273,843
2025-11-25	10.660	10.660	10.500	10.570	10.229	11,308,665
2025-11-24	10.580	10.840	10.570	10.650	10.307	12,309,043
2025-11-21	10.770	10.870	10.530	10.560	10.220	17,999,700
2025-11-20	10.740	10.990	10.640	10.840	10.491	13,518,063
2025-11-19	10.750	10.790	10.610	10.740	10.394	9,194,812
2025-11-18	10.660	10.920	10.640	10.730	10.384	19,387,727
2025-11-17	10.620	10.770	10.500	10.690	10.346	12,143,551
2025-11-14	10.610	10.780	10.600	10.620	10.278	11,495,933
2025-11-13	10.540	10.840	10.480	10.650	10.307	17,077,201
2025-11-12	10.420	10.620	10.400	10.510	10.171	13,824,148
2025-11-11	10.440	10.450	10.360	10.410	10.075	7,064,880
2025-11-10	10.270	10.430	10.230	10.390	10.055	8,982,286
2025-11-07	10.310	10.380	10.230	10.290	9.958	8,071,760
2025-11-06	10.350	10.390	10.310	10.320	9.987	5,090,411
2025-11-05	10.250	10.420	10.220	10.390	10.055	6,636,777
2025-11-04	10.410	10.410	10.230	10.320	9.987	7,611,082
2025-11-03	10.350	10.410	10.300	10.400	10.065	9,191,097
2025-10-31	10.260	10.370	10.230	10.330	9.997	6,478,015
2025-10-30	10.370	10.370	10.220	10.230	9.900	6,790,826
2025-10-29	10.450	10.480	10.370	10.450	10.016	8,318,974
2025-10-28	10.320	10.480	10.310	10.430	9.997	11,669,106
2025-10-27	10.370	10.400	10.270	10.310	9.882	10,357,125
2025-10-24	10.230	10.360	10.160	10.340	9.911	11,752,520
2025-10-23	10.150	10.280	10.060	10.240	9.815	7,698,689

← NewerPage 4 of 21 · 1,212 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.