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
2025-07-22	10.870	11.300	10.750	11.290	10.822	37,409,967
2025-07-21	10.560	10.790	10.560	10.760	10.314	21,424,944
2025-07-18	10.520	10.530	10.460	10.520	10.084	7,121,830
2025-07-17	10.560	10.570	10.450	10.490	10.055	7,896,905
2025-07-16	10.570	10.590	10.500	10.550	10.112	8,588,604
2025-07-15	10.510	10.920	10.380	10.590	10.151	19,144,579
2025-07-14	10.550	10.640	10.520	10.540	10.103	9,755,824
2025-07-11	10.600	10.630	10.520	10.560	10.122	14,300,200
2025-07-10	10.500	10.610	10.460	10.600	10.160	17,231,632
2025-07-09	10.450	10.680	10.390	10.500	10.064	21,145,424
2025-07-08	10.400	10.450	10.360	10.410	9.978	11,894,140
2025-07-07	10.300	10.470	10.260	10.400	9.969	14,268,198
2025-07-04	10.440	10.480	10.300	10.320	9.892	14,622,751
2025-07-03	10.330	10.600	10.320	10.440	10.007	22,446,607
2025-07-02	10.360	10.370	10.200	10.310	9.882	19,385,885
2025-07-01	10.360	10.390	10.300	10.350	9.921	6,147,300
2025-06-30	10.290	10.380	10.280	10.360	9.930	7,982,418
2025-06-27	10.320	10.410	10.270	10.280	9.854	9,584,855
2025-06-26	10.380	10.390	10.300	10.320	9.892	7,823,100
2025-06-25	10.340	10.390	10.270	10.380	9.949	7,187,449
2025-06-24	10.290	10.400	10.270	10.320	9.892	9,071,721
2025-06-23	10.290	10.300	10.130	10.260	9.834	7,375,302
2025-06-20	10.320	10.400	10.270	10.380	9.949	6,193,686
2025-06-19	10.520	10.560	10.260	10.330	9.901	10,453,581
2025-06-18	10.750	10.760	10.500	10.550	10.112	7,849,522
2025-06-17	10.820	10.870	10.720	10.750	10.304	4,307,032
2025-06-16	10.820	10.930	10.800	10.840	10.390	5,493,129
2025-06-13	10.930	10.980	10.810	10.830	10.381	5,681,630
2025-06-12	11.060	11.080	10.940	10.960	10.505	6,376,281
2025-06-11	11.010	11.130	11.000	11.080	10.620	3,061,515
2025-06-10	11.110	11.150	10.970	11.060	10.601	4,974,319
2025-06-09	11.130	11.150	11.080	11.110	10.649	3,959,227
2025-06-06	11.180	11.220	11.100	11.120	10.659	4,805,062
2025-06-05	11.210	11.270	11.090	11.190	10.726	7,427,176
2025-06-04	11.170	11.230	11.090	11.190	10.726	4,406,722
2025-06-03	11.150	11.210	11.110	11.180	10.716	4,069,222
2025-05-30	11.240	11.270	11.190	11.200	10.735	3,153,800
2025-05-29	11.160	11.280	11.100	11.240	10.774	5,456,055
2025-05-28	11.360	11.380	11.120	11.140	10.678	9,098,898
2025-05-27	11.730	11.870	11.640	11.870	10.898	6,943,303
2025-05-26	11.760	11.880	11.630	11.720	10.761	5,697,064
2025-05-23	11.840	11.870	11.770	11.790	10.825	5,596,761
2025-05-22	11.750	12.000	11.730	11.740	10.779	8,354,552
2025-05-21	11.720	11.820	11.720	11.770	10.807	2,704,769
2025-05-20	11.730	11.870	11.630	11.760	10.797	5,928,799
2025-05-19	11.620	11.730	11.610	11.690	10.733	3,441,920
2025-05-16	11.670	11.730	11.610	11.660	10.706	2,763,908
2025-05-15	11.790	11.850	11.600	11.640	10.687	7,357,260
2025-05-14	11.830	11.890	11.670	11.820	10.852	5,667,579
2025-05-13	11.920	11.940	11.810	11.870	10.898	5,005,610
2025-05-12	11.970	12.000	11.750	11.840	10.871	6,158,710
2025-05-09	11.960	11.980	11.830	11.910	10.935	3,301,844
2025-05-08	11.950	12.000	11.860	11.930	10.953	2,913,900
2025-05-07	12.100	12.340	11.890	11.950	10.972	6,811,309
2025-05-06	11.830	12.010	11.790	11.960	10.981	5,831,298
2025-04-30	11.730	11.840	11.700	11.800	10.834	4,391,023
2025-04-29	11.710	11.750	11.640	11.700	10.742	3,562,360
2025-04-28	12.080	12.080	11.640	11.710	10.751	13,076,980
2025-04-25	12.280	12.480	12.170	12.260	11.256	6,103,735
2025-04-24	12.250	12.360	12.110	12.300	11.293	5,990,858

← NewerPage 6 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.