Zhejiang Weixing New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.710 | 8.750 | 8.410 | 8.460 | 8.460 | 8,755,045 |
| 2026-10-19 | 8.580 | 8.790 | 8.570 | 8.680 | 8.680 | 8,173,668 |
| 2026-10-16 | 8.510 | 8.780 | 8.430 | 8.650 | 8.650 | 8,243,440 |
| 2026-10-15 | 8.580 | 8.650 | 8.390 | 8.470 | 8.470 | 8,114,577 |
| 2026-10-14 | 8.620 | 8.780 | 8.590 | 8.630 | 8.630 | 9,654,331 |
| 2026-10-13 | 8.820 | 8.900 | 8.620 | 8.620 | 8.620 | 11,798,496 |
| 2026-10-12 | 8.980 | 9.050 | 8.850 | 8.920 | 8.920 | 13,242,271 |
| 2026-10-09 | 8.890 | 8.990 | 8.830 | 8.980 | 8.980 | 18,219,117 |
| 2026-10-08 | 8.790 | 8.970 | 8.680 | 8.920 | 8.920 | 21,181,400 |
| 2026-09-30 | 8.380 | 8.810 | 8.280 | 8.740 | 8.740 | 22,160,840 |
| 2026-09-29 | 8.090 | 8.320 | 8.080 | 8.270 | 8.270 | 9,901,535 |
| 2026-09-28 | 8.110 | 8.200 | 8.030 | 8.090 | 8.090 | 5,858,700 |
| 2026-09-24 | 8.250 | 8.290 | 8.130 | 8.170 | 8.170 | 5,584,252 |
| 2026-09-23 | 8.180 | 8.380 | 8.150 | 8.260 | 8.260 | 8,970,501 |
| 2026-09-22 | 8.180 | 8.250 | 8.130 | 8.180 | 8.180 | 5,700,587 |
| 2026-09-21 | 8.090 | 8.230 | 8.040 | 8.190 | 8.190 | 6,599,224 |
| 2026-09-18 | 8.060 | 8.140 | 8.030 | 8.080 | 8.080 | 6,424,420 |
| 2026-09-17 | 8.070 | 8.110 | 8.020 | 8.040 | 8.040 | 5,268,194 |
| 2026-09-16 | 8.190 | 8.240 | 8.050 | 8.090 | 8.090 | 8,780,765 |
| 2026-09-15 | 8.320 | 8.320 | 8.180 | 8.220 | 8.220 | 5,579,100 |
| 2026-09-14 | 8.210 | 8.330 | 8.160 | 8.300 | 8.300 | 6,320,365 |
| 2026-09-11 | 8.350 | 8.350 | 8.180 | 8.210 | 8.210 | 7,517,900 |
| 2026-09-10 | 8.400 | 8.450 | 8.340 | 8.360 | 8.360 | 5,753,100 |
| 2026-09-09 | 8.580 | 8.590 | 8.400 | 8.440 | 8.440 | 6,826,815 |
| 2026-09-08 | 8.530 | 8.620 | 8.500 | 8.560 | 8.560 | 5,711,083 |
| 2026-09-07 | 8.620 | 8.680 | 8.490 | 8.530 | 8.530 | 8,051,916 |
| 2026-09-04 | 8.740 | 8.870 | 8.600 | 8.670 | 8.670 | 8,802,874 |
| 2026-09-03 | 8.690 | 8.830 | 8.630 | 8.670 | 8.670 | 7,067,700 |
| 2026-09-02 | 8.840 | 8.850 | 8.620 | 8.720 | 8.720 | 10,916,099 |
| 2026-09-01 | 8.760 | 9.060 | 8.760 | 8.870 | 8.870 | 19,875,523 |
| 2026-08-31 | 8.780 | 8.910 | 8.690 | 8.770 | 8.770 | 21,918,184 |
| 2026-08-28 | 8.560 | 8.640 | 8.510 | 8.610 | 8.610 | 6,306,648 |
| 2026-08-27 | 8.670 | 8.680 | 8.490 | 8.580 | 8.580 | 9,115,248 |
| 2026-08-26 | 8.490 | 8.800 | 8.440 | 8.680 | 8.680 | 14,162,298 |
| 2026-08-25 | 8.370 | 8.560 | 8.360 | 8.460 | 8.460 | 8,940,899 |
| 2026-08-24 | 8.280 | 8.420 | 8.250 | 8.400 | 8.400 | 11,272,307 |
| 2026-08-21 | 8.510 | 8.540 | 8.230 | 8.280 | 8.280 | 10,895,599 |
| 2026-08-20 | 8.550 | 8.650 | 8.400 | 8.500 | 8.500 | 12,286,868 |
| 2026-08-19 | 8.460 | 8.570 | 8.400 | 8.470 | 8.470 | 13,158,161 |
| 2026-08-18 | 8.380 | 8.480 | 8.300 | 8.450 | 8.450 | 9,743,068 |
| 2026-08-17 | 8.320 | 8.460 | 8.270 | 8.430 | 8.430 | 9,761,840 |
| 2026-08-14 | 8.470 | 8.470 | 8.330 | 8.330 | 8.330 | 8,736,000 |
| 2026-08-13 | 8.600 | 8.630 | 8.470 | 8.470 | 8.470 | 12,526,000 |
| 2026-08-12 | 8.600 | 8.680 | 8.460 | 8.620 | 8.620 | 17,690,623 |
| 2026-08-11 | 8.600 | 8.670 | 8.490 | 8.590 | 8.590 | 15,959,638 |
| 2026-08-10 | 8.690 | 8.740 | 8.470 | 8.650 | 8.650 | 16,289,000 |
| 2026-08-07 | 8.720 | 8.860 | 8.580 | 8.640 | 8.640 | 17,791,648 |
| 2026-08-06 | 8.650 | 8.690 | 8.520 | 8.610 | 8.610 | 12,616,051 |
| 2026-08-05 | 8.840 | 8.860 | 8.570 | 8.650 | 8.650 | 18,997,965 |
| 2026-08-04 | 9.140 | 9.140 | 8.820 | 8.840 | 8.840 | 16,610,312 |
| 2026-08-03 | 8.740 | 9.160 | 8.700 | 9.110 | 9.110 | 16,821,461 |
| 2026-07-31 | 8.800 | 8.810 | 8.570 | 8.760 | 8.760 | 14,383,956 |
| 2026-07-30 | 8.700 | 8.920 | 8.650 | 8.840 | 8.840 | 14,659,550 |
| 2026-07-29 | 8.360 | 8.780 | 8.350 | 8.720 | 8.720 | 27,870,301 |
| 2026-07-28 | 8.160 | 8.350 | 8.080 | 8.350 | 8.350 | 10,396,380 |
| 2026-07-27 | 7.950 | 8.200 | 7.940 | 8.170 | 8.170 | 10,805,800 |
| 2026-07-24 | 8.100 | 8.270 | 7.970 | 7.980 | 7.980 | 12,238,100 |
| 2026-07-23 | 8.080 | 8.180 | 8.000 | 8.120 | 8.120 | 11,854,688 |
| 2026-07-22 | 8.000 | 8.090 | 7.880 | 8.050 | 8.050 | 16,511,072 |
| 2026-07-21 | 8.270 | 8.460 | 8.040 | 8.060 | 8.060 | 24,197,836 |
Page 1 of 2 · 61 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.