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
2025-10-22	10.080	10.180	10.040	10.110	9.691	4,837,035
2025-10-21	10.070	10.120	10.040	10.080	9.662	5,447,509
2025-10-20	10.090	10.120	10.000	10.080	9.662	4,767,775
2025-10-17	10.200	10.270	10.050	10.060	9.643	6,668,149
2025-10-16	10.300	10.340	10.190	10.220	9.796	5,703,215
2025-10-15	10.200	10.360	10.160	10.330	9.901	9,805,552
2025-10-14	10.070	10.190	10.040	10.190	9.767	10,051,565
2025-10-13	10.010	10.090	9.910	10.040	9.623	7,386,394
2025-10-10	10.000	10.160	9.970	10.140	9.719	9,299,332
2025-10-09	9.980	10.030	9.870	10.030	9.614	8,910,452
2025-09-30	10.040	10.060	9.940	9.970	9.556	8,448,525
2025-09-29	10.030	10.220	9.900	10.070	9.652	11,422,606
2025-09-26	10.150	10.150	10.000	10.030	9.614	8,362,886
2025-09-25	10.230	10.240	10.100	10.160	9.739	7,667,570
2025-09-24	10.080	10.220	10.020	10.210	9.786	7,917,855
2025-09-23	10.240	10.290	9.980	10.070	9.652	14,125,781
2025-09-22	10.380	10.400	10.220	10.240	9.815	9,105,400
2025-09-19	10.450	10.460	10.220	10.430	9.997	14,941,371
2025-09-18	10.690	10.690	10.360	10.410	9.978	14,782,746
2025-09-17	10.660	10.750	10.600	10.660	10.218	7,786,852
2025-09-16	10.750	10.750	10.580	10.640	10.199	8,855,359
2025-09-15	10.700	10.760	10.650	10.730	10.285	5,781,049
2025-09-12	10.790	10.800	10.700	10.710	10.266	6,251,300
2025-09-11	10.680	10.810	10.630	10.800	10.352	7,484,144
2025-09-10	10.830	10.840	10.650	10.710	10.266	7,697,683
2025-09-09	10.710	10.900	10.650	10.860	10.409	14,876,277
2025-09-08	10.550	10.720	10.530	10.710	10.266	8,004,700
2025-09-05	10.520	10.580	10.460	10.580	10.141	6,671,070
2025-09-04	10.490	10.540	10.400	10.520	10.084	6,865,448
2025-09-03	10.610	10.640	10.450	10.460	10.026	7,518,684
2025-09-02	10.670	10.730	10.530	10.610	10.170	10,860,807
2025-09-01	10.800	10.850	10.650	10.690	10.247	10,427,981
2025-08-29	10.810	10.970	10.760	10.780	10.333	9,411,571
2025-08-28	10.850	10.920	10.620	10.790	10.342	11,863,298
2025-08-27	11.120	11.150	10.840	10.840	10.390	13,372,265
2025-08-26	11.020	11.140	10.920	11.100	10.640	14,733,357
2025-08-25	11.010	11.080	10.950	11.030	10.572	16,094,413
2025-08-22	10.940	10.990	10.880	10.990	10.534	11,046,872
2025-08-21	10.940	11.030	10.900	10.960	10.505	11,411,582
2025-08-20	10.860	10.940	10.800	10.940	10.486	8,536,737
2025-08-19	10.920	10.950	10.840	10.890	10.438	9,459,186
2025-08-18	10.900	10.980	10.830	10.930	10.477	12,789,440
2025-08-15	10.800	10.930	10.780	10.860	10.409	9,723,103
2025-08-14	10.960	11.080	10.800	10.800	10.352	12,327,009
2025-08-13	11.000	11.120	10.720	11.000	10.544	24,749,336
2025-08-12	10.890	11.120	10.890	11.030	10.572	12,984,943
2025-08-11	10.790	10.920	10.780	10.880	10.429	8,892,302
2025-08-08	10.770	10.820	10.720	10.760	10.314	5,834,949
2025-08-07	10.810	10.860	10.740	10.790	10.342	7,885,545
2025-08-06	10.730	10.800	10.680	10.790	10.342	5,692,186
2025-08-05	10.710	10.770	10.650	10.750	10.304	7,774,181
2025-08-04	10.620	10.740	10.560	10.710	10.266	6,958,987
2025-08-01	10.600	10.710	10.580	10.660	10.218	7,182,994
2025-07-31	10.940	10.940	10.630	10.670	10.227	15,115,019
2025-07-30	10.930	11.030	10.830	10.940	10.486	11,552,136
2025-07-29	11.000	11.050	10.880	10.930	10.477	12,523,381
2025-07-28	11.180	11.250	10.900	10.950	10.496	16,749,500
2025-07-25	11.140	11.240	10.990	11.150	10.687	13,185,850
2025-07-24	11.140	11.210	10.960	11.150	10.687	17,403,569
2025-07-23	11.400	11.450	11.100	11.110	10.649	23,892,689

← NewerPage 5 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.