ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.990	14.100	13.920	14.070	12.335	2,127,317
2024-04-23	14.160	14.160	13.940	13.960	12.238	2,696,091
2024-04-22	14.200	14.350	14.030	14.100	12.361	3,377,200
2024-04-19	14.410	14.540	14.160	14.270	12.510	7,399,780
2024-04-18	15.100	15.160	14.950	15.070	13.211	3,003,657
2024-04-17	14.700	15.090	14.700	15.090	13.229	4,366,600
2024-04-16	14.880	15.090	14.630	14.680	12.869	4,016,387
2024-04-15	14.950	15.140	14.700	14.970	13.124	3,516,857
2024-04-12	14.790	15.040	14.780	14.920	13.080	2,272,200
2024-04-11	14.460	14.930	14.460	14.810	12.983	2,681,218
2024-04-10	14.500	14.710	14.490	14.580	12.782	2,228,300
2024-04-09	14.580	14.670	14.510	14.590	12.790	2,547,900
2024-04-08	14.640	14.900	14.570	14.580	12.782	3,314,900
2024-04-03	14.370	14.660	14.320	14.650	12.843	3,246,026
2024-04-02	14.170	14.430	14.100	14.410	12.633	2,475,200
2024-04-01	14.000	14.200	13.980	14.180	12.431	2,223,400
2024-03-29	13.680	13.930	13.680	13.930	12.212	1,039,326
2024-03-28	13.730	13.900	13.660	13.760	12.063	1,899,590
2024-03-27	13.930	14.070	13.720	13.730	12.037	1,833,550
2024-03-26	14.040	14.040	13.800	13.960	12.238	1,926,560
2024-03-25	14.050	14.190	13.950	13.950	12.229	2,008,500
2024-03-22	14.270	14.340	14.000	14.060	12.326	2,557,874
2024-03-21	14.450	14.520	14.240	14.300	12.536	2,767,581
2024-03-20	14.440	14.470	14.370	14.470	12.685	1,582,200
2024-03-19	14.560	14.570	14.360	14.430	12.650	1,797,943
2024-03-18	14.520	14.570	14.400	14.540	12.747	2,097,700
2024-03-15	14.450	14.500	14.310	14.480	12.694	1,572,600
2024-03-14	14.360	14.550	14.330	14.450	12.668	1,587,001
2024-03-13	14.470	14.490	14.320	14.360	12.589	1,786,206
2024-03-12	14.590	14.620	14.420	14.500	12.712	2,136,900
2024-03-11	14.320	14.600	14.320	14.560	12.764	2,542,398
2024-03-08	14.380	14.470	14.230	14.380	12.606	1,259,788
2024-03-07	14.340	14.520	14.300	14.380	12.606	1,739,225
2024-03-06	14.170	14.420	14.170	14.380	12.606	1,611,910
2024-03-05	14.240	14.330	14.150	14.200	12.449	1,557,630
2024-03-04	14.420	14.420	14.240	14.370	12.598	2,149,723
2024-03-01	14.250	14.430	14.210	14.410	12.633	2,798,500
2024-02-29	13.940	14.250	13.920	14.240	12.484	2,902,230
2024-02-28	14.280	14.450	13.990	13.990	12.264	4,075,659
2024-02-27	14.150	14.280	14.110	14.260	12.501	2,238,480
2024-02-26	14.160	14.340	14.100	14.190	12.440	2,998,449
2024-02-23	14.190	14.190	14.020	14.140	12.396	3,393,449
2024-02-22	14.550	14.550	14.030	14.220	12.466	4,573,940
2024-02-21	13.850	14.150	13.730	13.980	12.256	4,344,735
2024-02-20	14.020	14.020	13.850	13.920	12.203	2,479,785
2024-02-19	14.100	14.150	13.880	13.970	12.247	3,315,611
2024-02-08	13.680	14.200	13.660	13.990	12.264	4,358,670
2024-02-07	13.350	13.750	13.140	13.690	12.001	3,808,900
2024-02-06	12.900	13.630	12.490	13.350	11.703	4,473,793
2024-02-05	13.160	13.180	12.350	12.810	11.230	4,493,400
2024-02-02	13.800	13.940	12.980	13.320	11.677	3,354,000
2024-02-01	14.140	14.180	13.800	13.840	12.133	2,899,439
2024-01-31	14.250	14.530	14.040	14.110	12.370	3,038,063
2024-01-30	14.680	14.780	14.360	14.390	12.615	2,023,341
2024-01-29	14.780	14.970	14.690	14.740	12.922	2,332,100
2024-01-26	14.780	15.060	14.770	14.910	13.071	2,358,600
2024-01-25	14.190	14.810	14.180	14.780	12.957	2,770,989
2024-01-24	14.000	14.250	13.740	14.200	12.449	2,144,057
2024-01-23	13.820	14.060	13.630	13.990	12.264	1,978,200
2024-01-22	14.590	14.590	13.690	13.830	12.124	3,107,400

← NewerPage 11 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.