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
2025-01-21	12.350	12.430	12.170	12.380	11.367	6,026,731
2025-01-20	12.610	12.680	12.300	12.340	11.330	8,330,300
2025-01-17	12.220	12.640	12.070	12.540	11.513	12,311,451
2025-01-16	12.420	12.430	12.170	12.290	11.284	8,387,540
2025-01-15	12.200	12.330	12.050	12.160	11.165	6,705,548
2025-01-14	12.150	12.290	11.950	12.260	11.256	12,296,345
2025-01-13	12.060	12.300	12.010	12.160	11.165	6,314,002
2025-01-10	12.400	12.410	12.050	12.080	11.091	8,749,264
2025-01-09	12.800	12.830	12.410	12.420	11.403	11,148,261
2025-01-08	12.490	12.940	12.300	12.860	11.807	12,908,911
2025-01-07	12.520	12.640	12.350	12.520	11.495	5,438,396
2025-01-06	12.300	12.590	12.200	12.490	11.468	8,344,902
2025-01-03	12.580	12.820	12.310	12.330	11.321	10,752,602
2025-01-02	12.630	13.040	12.430	12.560	11.532	16,059,942
2024-12-31	12.830	13.080	12.570	12.630	11.596	13,774,410
2024-12-30	12.700	12.910	12.610	12.830	11.780	9,467,933
2024-12-27	12.630	12.860	12.580	12.700	11.660	7,883,492
2024-12-26	12.670	12.730	12.570	12.650	11.614	5,603,745
2024-12-25	12.700	12.800	12.520	12.700	11.660	7,091,241
2024-12-24	12.560	12.770	12.540	12.690	11.651	6,091,341
2024-12-23	12.540	12.770	12.500	12.560	11.532	8,934,046
2024-12-20	12.650	12.710	12.510	12.540	11.513	6,866,769
2024-12-19	12.570	12.690	12.450	12.680	11.642	7,005,317
2024-12-18	12.630	12.750	12.600	12.630	11.596	7,889,161
2024-12-17	12.640	12.800	12.510	12.600	11.569	9,565,266
2024-12-16	12.840	12.900	12.530	12.640	11.605	10,456,871
2024-12-13	13.270	13.280	12.810	12.820	11.771	16,767,835
2024-12-12	12.880	13.370	12.760	13.320	12.230	15,569,595
2024-12-11	12.770	13.060	12.770	12.870	11.816	9,211,836
2024-12-10	13.120	13.500	12.800	12.810	11.761	16,431,839
2024-12-09	12.790	12.830	12.620	12.690	11.651	7,847,675
2024-12-06	12.680	12.850	12.640	12.810	11.761	8,295,024
2024-12-05	12.670	12.800	12.620	12.650	11.614	6,167,134
2024-12-04	12.900	12.980	12.680	12.740	11.697	6,664,454
2024-12-03	12.780	12.950	12.680	12.920	11.862	10,377,337
2024-12-02	13.000	13.050	12.720	12.820	11.771	14,745,116
2024-11-29	12.760	13.250	12.760	13.000	11.936	15,222,922
2024-11-28	13.020	13.040	12.650	12.810	11.761	10,614,085
2024-11-27	12.300	13.000	12.210	12.990	11.927	18,757,283
2024-11-26	12.340	12.500	12.160	12.270	11.266	10,985,320
2024-11-25	12.670	12.850	12.170	12.170	11.174	25,847,386
2024-11-22	13.140	13.180	12.660	12.670	11.633	13,659,030
2024-11-21	13.390	13.400	13.130	13.180	12.101	9,778,259
2024-11-20	13.450	13.500	13.310	13.390	12.294	8,916,098
2024-11-19	13.280	13.460	13.210	13.450	12.349	8,489,882
2024-11-18	13.700	13.800	13.200	13.270	12.184	12,741,328
2024-11-15	13.950	14.020	13.610	13.680	12.560	8,935,570
2024-11-14	14.160	14.290	13.960	13.970	12.826	7,773,794
2024-11-13	14.300	14.440	14.030	14.160	13.001	8,582,400
2024-11-12	14.330	14.660	14.210	14.340	13.166	13,482,321
2024-11-11	14.570	14.580	14.160	14.330	13.157	12,535,291
2024-11-08	15.150	15.280	14.560	14.660	13.460	13,659,892
2024-11-07	14.680	15.100	14.480	14.960	13.735	12,153,511
2024-11-06	14.780	14.920	14.250	14.700	13.497	16,354,949
2024-11-05	14.670	14.780	14.340	14.700	13.497	14,677,389
2024-11-04	14.760	15.060	14.380	14.670	13.469	14,658,989
2024-11-01	14.840	15.100	14.680	14.750	13.543	10,521,238
2024-10-31	15.200	15.280	14.720	14.890	13.671	16,966,153
2024-10-30	14.940	15.770	14.880	15.260	14.011	14,744,314
2024-10-29	15.360	15.550	14.960	15.040	13.809	12,105,147

← NewerPage 8 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.