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
2024-10-28	15.250	15.550	15.020	15.350	14.093	9,856,255
2024-10-25	14.590	15.480	14.470	15.180	13.937	21,262,671
2024-10-24	14.820	14.950	14.470	14.610	13.414	12,805,914
2024-10-23	14.940	15.220	14.770	14.960	13.735	17,202,020
2024-10-22	14.120	15.000	14.090	14.940	13.717	24,654,924
2024-10-21	13.810	14.450	13.520	14.220	13.056	21,940,007
2024-10-18	13.410	13.990	13.210	13.690	12.569	19,054,654
2024-10-17	14.430	14.630	13.410	13.410	12.312	24,832,043
2024-10-16	13.890	14.700	13.740	14.300	13.129	21,640,633
2024-10-15	13.930	14.270	13.600	13.900	12.762	15,679,699
2024-10-14	13.890	14.090	13.340	14.060	12.909	26,302,326
2024-10-11	14.150	14.200	13.540	13.740	12.615	17,599,489
2024-10-10	13.850	14.560	13.580	14.160	13.001	24,637,009
2024-10-09	14.650	15.390	13.850	13.890	12.753	31,237,462
2024-10-08	16.460	16.460	14.640	15.390	14.130	45,097,009
2024-09-30	14.910	14.960	14.030	14.960	13.735	34,513,133
2024-09-27	12.930	13.670	12.860	13.670	12.551	38,745,215
2024-09-26	11.280	12.430	11.210	12.430	11.412	31,836,313
2024-09-25	11.620	11.830	11.340	11.400	10.375	22,139,539
2024-09-24	10.950	11.670	10.790	11.430	10.402	28,970,662
2024-09-23	10.550	10.760	10.510	10.610	9.656	6,845,711
2024-09-20	10.690	10.690	10.480	10.590	9.638	7,096,565
2024-09-19	10.630	10.990	10.630	10.690	9.729	12,614,920
2024-09-18	10.540	10.680	10.400	10.590	9.638	7,909,636
2024-09-13	10.670	10.760	10.530	10.540	9.592	6,901,995
2024-09-12	10.790	10.950	10.620	10.650	9.692	8,717,316
2024-09-11	10.690	10.910	10.630	10.850	9.874	7,493,860
2024-09-10	10.750	10.840	10.490	10.770	9.802	11,162,417
2024-09-09	10.890	10.920	10.650	10.760	9.793	11,222,037
2024-09-06	11.280	11.290	10.930	10.950	9.965	10,132,351
2024-09-05	11.230	11.330	11.160	11.260	10.248	7,045,912
2024-09-04	11.440	11.570	11.200	11.230	10.220	9,531,750
2024-09-03	11.320	11.580	11.210	11.460	10.430	9,828,293
2024-09-02	11.850	11.880	11.300	11.320	10.302	13,655,560
2024-08-30	11.550	12.260	11.370	11.880	10.812	18,383,995
2024-08-29	11.460	11.650	11.430	11.570	10.530	7,592,372
2024-08-28	11.680	11.690	11.500	11.510	10.475	7,087,227
2024-08-27	11.860	11.950	11.570	11.650	10.602	11,392,152
2024-08-26	12.890	13.000	11.790	11.900	10.830	23,596,095
2024-08-23	12.790	13.160	12.790	13.060	11.886	4,274,886
2024-08-22	12.800	12.920	12.730	12.800	11.649	4,349,800
2024-08-21	12.870	13.000	12.770	12.810	11.658	7,215,221
2024-08-20	13.200	13.250	12.760	12.880	11.722	8,482,679
2024-08-19	13.170	13.450	13.140	13.240	12.050	5,837,316
2024-08-16	13.360	13.420	13.230	13.260	12.068	5,448,946
2024-08-15	13.550	13.640	13.300	13.370	12.168	8,402,401
2024-08-14	13.810	13.890	13.550	13.580	12.359	4,250,619
2024-08-13	13.890	13.980	13.720	13.870	12.623	3,852,999
2024-08-12	13.820	14.050	13.710	13.890	12.641	4,646,133
2024-08-09	14.030	14.240	13.880	13.900	12.650	4,604,400
2024-08-08	13.750	14.170	13.660	13.980	12.723	6,167,400
2024-08-07	13.710	13.840	13.520	13.780	12.541	4,120,256
2024-08-06	13.500	13.750	13.500	13.710	12.477	6,430,109
2024-08-05	13.530	13.900	13.350	13.410	12.204	7,364,027
2024-08-02	13.580	13.780	13.450	13.540	12.323	7,131,958
2024-08-01	14.030	14.090	13.600	13.670	12.441	7,225,007
2024-07-31	13.510	14.040	13.470	14.020	12.759	8,443,783
2024-07-30	13.590	13.710	13.320	13.540	12.323	10,335,900
2024-07-29	14.220	14.270	13.500	13.590	12.368	8,572,708
2024-07-26	13.940	14.280	13.940	14.220	12.941	5,687,229

← NewerPage 9 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.