ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.850	11.890	11.710	11.710	10.773	1,120,446
2024-07-22	11.940	11.940	11.820	11.850	10.902	1,165,946
2024-07-19	11.860	11.930	11.770	11.920	10.966	1,146,900
2024-07-18	11.760	11.890	11.620	11.890	10.938	1,838,922
2024-07-17	11.830	11.850	11.730	11.780	10.837	1,769,800
2024-07-16	11.980	12.000	11.790	11.830	10.883	2,010,593
2024-07-15	12.080	12.080	11.940	11.940	10.984	1,563,900
2024-07-12	12.210	12.280	12.050	12.090	11.122	2,195,600
2024-07-11	12.180	12.280	12.120	12.260	11.279	1,837,993
2024-07-10	12.240	12.240	12.030	12.040	11.076	1,654,893
2024-07-09	12.020	12.320	11.900	12.280	11.297	2,097,993
2024-07-08	12.430	12.430	11.980	11.990	11.030	2,248,600
2024-07-05	12.440	12.440	12.440	12.440	11.444	0
2024-07-04	12.770	12.770	12.380	12.440	11.444	1,493,054
2024-07-03	12.800	12.870	12.670	12.710	11.693	1,277,400
2024-07-02	12.890	12.890	12.690	12.780	11.757	1,365,100
2024-07-01	12.460	12.760	12.430	12.740	11.720	1,323,700
2024-06-28	12.450	12.640	12.350	12.530	11.527	1,561,200
2024-06-27	12.610	12.660	12.360	12.420	11.426	1,762,400
2024-06-26	12.470	12.700	12.340	12.670	11.656	1,934,600
2024-06-25	12.400	12.600	12.350	12.480	11.481	1,899,727
2024-06-24	12.700	12.700	12.240	12.330	11.343	1,872,300
2024-06-21	12.640	12.730	12.420	12.690	11.674	1,959,027
2024-06-20	12.860	12.910	12.460	12.460	11.463	2,678,727
2024-06-19	13.130	13.140	12.890	12.910	11.877	1,654,427
2024-06-18	13.020	13.110	12.960	13.030	11.987	1,539,000
2024-06-17	13.180	13.210	12.980	13.030	11.987	1,353,800
2024-06-14	13.130	13.230	13.010	13.180	12.125	1,408,500
2024-06-13	13.440	13.440	13.080	13.130	12.079	1,903,500
2024-06-12	13.250	13.410	13.200	13.380	12.309	1,232,739
2024-06-11	13.420	13.420	13.120	13.270	12.208	2,036,280
2024-06-07	13.110	13.370	13.000	13.320	12.254	2,038,458
2024-06-06	13.500	13.580	13.040	13.100	12.052	2,335,100
2024-06-05	13.770	13.770	13.480	13.490	12.410	1,648,100
2024-06-04	13.810	13.900	13.600	13.800	12.696	1,569,900
2024-06-03	14.140	14.170	13.730	13.840	12.732	2,254,800
2024-05-31	14.120	14.160	13.950	14.130	12.999	1,760,500
2024-05-30	14.150	14.220	13.880	13.900	12.788	1,915,900
2024-05-29	14.110	14.240	13.520	14.150	13.018	3,781,127
2024-05-28	14.920	14.990	14.830	14.870	13.036	3,360,280
2024-05-27	14.800	15.050	14.800	14.930	13.089	2,390,600
2024-05-24	14.840	15.030	14.740	14.790	12.966	2,000,400
2024-05-23	14.910	14.950	14.700	14.750	12.931	2,121,100
2024-05-22	15.060	15.120	14.900	14.920	13.080	1,640,300
2024-05-21	15.010	15.040	14.860	14.970	13.124	1,775,500
2024-05-20	14.900	15.040	14.890	15.000	13.150	2,432,973
2024-05-17	14.620	14.870	14.620	14.870	13.036	1,896,800
2024-05-16	14.640	14.790	14.630	14.660	12.852	1,522,900
2024-05-15	14.820	14.880	14.610	14.680	12.869	1,770,900
2024-05-14	14.870	14.980	14.830	14.860	13.027	2,186,891
2024-05-13	14.740	14.930	14.660	14.870	13.036	2,292,800
2024-05-10	14.780	14.880	14.730	14.850	13.018	1,904,800
2024-05-09	14.590	14.850	14.590	14.770	12.948	2,313,200
2024-05-08	14.680	14.800	14.560	14.590	12.790	2,295,000
2024-05-07	14.630	14.720	14.550	14.650	12.843	2,189,927
2024-05-06	14.520	14.740	14.520	14.710	12.896	2,431,284
2024-04-30	14.420	14.510	14.340	14.480	12.694	2,058,600
2024-04-29	14.240	14.420	14.120	14.420	12.641	2,952,060
2024-04-26	14.160	14.260	14.020	14.240	12.484	2,391,149
2024-04-25	14.170	14.270	14.040	14.190	12.440	1,970,300

← NewerPage 10 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.