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
2025-04-24	12.250	12.360	12.110	12.300	11.293	5,990,858
2025-04-23	12.500	12.580	12.180	12.200	11.201	10,481,289
2025-04-22	12.240	12.600	12.080	12.540	11.513	16,614,009
2025-04-21	12.310	12.350	12.040	12.250	11.247	9,819,969
2025-04-18	12.440	12.560	12.280	12.300	11.293	8,696,010
2025-04-17	11.890	12.680	11.820	12.440	11.422	23,705,210
2025-04-16	11.770	12.020	11.710	11.990	11.008	9,301,293
2025-04-15	11.860	11.890	11.650	11.720	10.761	5,972,038
2025-04-14	11.950	11.980	11.820	11.850	10.880	6,236,208
2025-04-11	11.990	12.050	11.810	11.890	10.917	8,112,873
2025-04-10	12.350	12.410	12.030	12.090	11.100	14,967,627
2025-04-09	11.380	12.450	11.300	12.450	11.431	21,573,119
2025-04-08	11.200	11.630	11.190	11.500	10.559	13,728,825
2025-04-07	11.650	11.660	10.850	11.180	10.265	17,163,516
2025-04-03	12.090	12.210	11.950	11.990	11.008	6,895,154
2025-04-02	12.180	12.300	12.110	12.120	11.128	5,173,600
2025-04-01	11.980	12.280	11.950	12.180	11.183	6,731,000
2025-03-31	12.200	12.360	11.960	11.970	10.990	6,958,401
2025-03-28	12.420	12.440	12.190	12.190	11.192	5,642,522
2025-03-27	12.140	12.450	12.080	12.410	11.394	9,726,155
2025-03-26	12.400	12.450	12.160	12.170	11.174	6,994,493
2025-03-25	12.260	12.400	12.210	12.390	11.376	5,930,300
2025-03-24	12.260	12.400	12.150	12.310	11.302	5,841,513
2025-03-21	12.330	12.440	12.170	12.280	11.275	6,915,353
2025-03-20	12.480	12.540	12.300	12.320	11.311	5,033,266
2025-03-19	12.370	12.510	12.260	12.480	11.458	7,480,066
2025-03-18	12.420	12.550	12.320	12.420	11.403	6,077,500
2025-03-17	12.280	12.550	12.260	12.400	11.385	10,135,410
2025-03-14	11.990	12.270	11.880	12.240	11.238	11,530,121
2025-03-13	12.030	12.100	11.940	11.960	10.981	6,493,950
2025-03-12	12.240	12.260	11.960	12.020	11.036	9,422,463
2025-03-11	12.200	12.320	12.120	12.210	11.210	8,414,785
2025-03-10	12.270	12.460	12.210	12.310	11.302	11,454,354
2025-03-07	12.000	12.320	11.880	12.230	11.229	12,757,692
2025-03-06	11.770	12.060	11.690	12.050	11.064	13,018,652
2025-03-05	11.800	11.810	11.670	11.720	10.761	7,446,177
2025-03-04	11.910	11.950	11.740	11.800	10.834	6,855,031
2025-03-03	11.880	12.140	11.850	11.910	10.935	8,841,077
2025-02-28	12.000	12.280	11.860	11.900	10.926	15,464,318
2025-02-27	11.500	12.090	11.500	11.950	10.972	22,916,335
2025-02-26	11.510	11.610	11.470	11.530	10.586	6,662,682
2025-02-25	11.650	11.660	11.490	11.500	10.559	8,063,066
2025-02-24	11.600	11.720	11.550	11.670	10.715	10,790,040
2025-02-21	11.530	11.640	11.420	11.600	10.650	9,492,279
2025-02-20	11.720	11.730	11.520	11.560	10.614	8,431,483
2025-02-19	11.700	11.770	11.610	11.710	10.751	7,009,948
2025-02-18	11.980	11.980	11.680	11.720	10.761	10,064,369
2025-02-17	12.090	12.120	11.930	12.000	11.018	7,778,696
2025-02-14	12.100	12.130	11.980	12.100	11.109	5,511,584
2025-02-13	12.060	12.300	12.040	12.100	11.109	9,653,368
2025-02-12	12.000	12.070	11.930	12.060	11.073	5,630,304
2025-02-11	12.200	12.200	11.970	12.030	11.045	8,517,755
2025-02-10	12.290	12.290	12.120	12.200	11.201	8,113,840
2025-02-07	12.080	12.420	12.000	12.210	11.210	10,340,818
2025-02-06	11.960	12.110	11.850	12.100	11.109	7,633,472
2025-02-05	12.190	12.210	11.900	11.990	11.008	8,320,049
2025-01-27	12.130	12.300	12.120	12.160	11.165	6,474,660
2025-01-24	12.020	12.200	11.960	12.090	11.100	5,737,324
2025-01-23	12.170	12.260	12.020	12.020	11.036	6,217,203
2025-01-22	12.320	12.330	12.020	12.080	11.091	7,724,600

← NewerPage 7 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.