ZJMI Environmental Energy Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.340	12.720	12.320	12.670	12.670	3,547,575
2026-10-16	12.270	12.430	12.190	12.400	12.400	2,460,400
2026-10-15	12.560	12.660	12.110	12.190	12.190	4,690,800
2026-10-14	12.690	12.870	12.620	12.810	12.810	2,605,600
2026-10-13	12.570	12.700	12.470	12.690	12.690	2,295,200
2026-10-12	12.630	12.790	12.620	12.710	12.710	2,723,000
2026-10-09	12.550	12.630	12.410	12.630	12.630	2,239,300
2026-10-08	12.540	12.670	12.420	12.530	12.530	3,264,200
2026-09-30	12.310	12.530	12.310	12.490	12.490	1,829,863
2026-09-29	12.390	12.480	12.320	12.340	12.340	1,693,500
2026-09-28	12.330	12.430	12.260	12.400	12.400	1,760,503
2026-09-24	12.300	12.400	12.260	12.330	12.330	1,142,100
2026-09-23	12.510	12.510	12.300	12.300	12.300	1,397,600
2026-09-22	12.530	12.540	12.420	12.450	12.450	1,483,448
2026-09-21	12.360	12.520	12.350	12.480	12.480	2,059,400
2026-09-18	12.230	12.420	12.230	12.320	12.320	1,633,108
2026-09-17	12.360	12.430	12.140	12.290	12.290	2,240,534
2026-09-16	12.330	12.490	12.330	12.460	12.460	1,459,766
2026-09-15	12.480	12.540	12.270	12.370	12.370	2,023,175
2026-09-14	12.310	12.570	12.310	12.480	12.480	1,711,100
2026-09-11	12.430	12.450	12.270	12.400	12.400	2,772,561
2026-09-10	12.690	12.720	12.500	12.520	12.520	2,248,052
2026-09-09	12.620	12.790	12.600	12.770	12.770	2,325,275
2026-09-08	12.570	12.660	12.560	12.660	12.660	1,985,400
2026-09-07	12.690	12.720	12.560	12.630	12.630	2,062,300
2026-09-04	12.680	12.800	12.600	12.690	12.690	2,275,711
2026-09-03	12.530	12.810	12.530	12.690	12.690	3,179,000
2026-09-02	12.700	12.770	12.550	12.550	12.550	2,847,621
2026-09-01	12.620	12.930	12.620	12.660	12.660	4,384,800
2026-08-31	12.690	12.760	12.550	12.670	12.670	3,363,400
2026-08-28	12.570	12.810	12.570	12.670	12.670	2,940,300
2026-08-27	12.740	12.750	12.560	12.660	12.660	3,494,788
2026-08-26	12.560	12.820	12.550	12.740	12.740	3,703,180
2026-08-25	12.480	12.780	12.470	12.670	12.670	4,321,700
2026-08-24	12.460	12.760	12.410	12.620	12.620	6,416,737
2026-08-21	12.350	12.640	12.350	12.460	12.460	6,048,371
2026-08-20	12.610	12.690	12.280	12.410	12.410	7,702,834
2026-08-19	13.150	13.150	12.330	12.440	12.440	15,474,330
2026-08-18	12.680	13.200	12.680	13.200	13.200	10,695,852
2026-08-17	11.980	12.060	11.860	12.000	12.000	2,395,800
2026-08-14	12.050	12.080	11.890	11.950	11.950	2,080,400
2026-08-13	12.100	12.160	12.020	12.110	12.110	1,848,500
2026-08-12	12.120	12.120	11.970	12.110	12.110	2,150,900
2026-08-11	12.070	12.190	11.960	12.100	12.100	2,640,500
2026-08-10	11.940	12.100	11.860	12.060	12.060	3,221,300
2026-08-07	11.910	11.960	11.800	11.900	11.900	2,391,400
2026-08-06	11.910	12.020	11.780	11.980	11.980	3,577,300
2026-08-05	12.000	12.120	11.880	11.980	11.980	2,847,138
2026-08-04	12.160	12.190	11.950	12.000	12.000	2,868,600
2026-08-03	12.060	12.160	11.970	12.150	12.150	3,047,600
2026-07-31	11.910	12.130	11.910	12.070	12.070	2,767,506
2026-07-30	12.020	12.090	11.860	12.020	12.020	2,188,100
2026-07-29	11.760	12.100	11.760	11.950	11.950	3,038,800
2026-07-28	11.730	11.840	11.640	11.830	11.830	2,514,300
2026-07-27	11.600	11.870	11.530	11.710	11.710	2,374,300
2026-07-24	12.070	12.200	11.710	11.720	11.720	2,989,920
2026-07-23	12.060	12.250	11.980	12.090	12.090	4,231,083
2026-07-22	11.730	12.160	11.700	12.110	12.110	4,733,100
2026-07-21	11.750	11.960	11.520	11.760	11.760	5,016,200
2026-07-20	11.780	12.040	11.660	11.860	11.860	3,729,500

Page 1 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3700 CNY
2026-01-30	0.1000 CNY
2025-06-06	0.6000 CNY
2024-05-29	0.7000 CNY
2023-05-24	0.8000 CNY
2022-06-30	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.