ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.800	14.920	14.580	14.610	12.808	2,081,800
2024-01-18	15.150	15.150	14.450	14.820	12.992	3,642,782
2024-01-17	15.410	15.490	15.150	15.150	13.281	1,950,716
2024-01-16	15.460	15.470	15.230	15.420	13.518	1,899,000
2024-01-15	15.430	15.430	15.430	15.430	13.527	0
2024-01-12	15.310	15.600	15.290	15.430	13.527	2,163,942
2024-01-11	15.290	15.450	15.230	15.420	13.518	1,641,100
2024-01-10	15.280	15.450	15.140	15.340	13.448	1,758,000
2024-01-09	15.210	15.420	15.120	15.350	13.457	2,178,227
2024-01-08	15.380	15.480	15.260	15.270	13.387	1,983,100
2024-01-05	15.500	15.600	15.340	15.390	13.492	2,352,612
2024-01-04	15.470	15.530	15.400	15.500	13.588	1,937,200
2024-01-03	15.390	15.480	15.300	15.420	13.518	1,640,880
2024-01-02	15.210	15.460	15.180	15.350	13.457	2,827,412
2023-12-29	15.090	15.240	15.080	15.200	13.325	1,264,800
2023-12-28	14.990	15.180	14.900	15.120	13.255	1,549,500
2023-12-27	15.000	15.070	14.870	15.000	13.150	950,600
2023-12-26	15.130	15.160	14.950	14.980	13.132	1,006,127
2023-12-25	15.160	15.160	14.960	15.080	13.220	1,375,551
2023-12-22	15.280	15.330	15.000	15.190	13.316	1,482,219
2023-12-21	15.240	15.280	14.990	15.240	13.360	1,690,751
2023-12-20	15.360	15.470	15.210	15.250	13.369	1,437,600
2023-12-19	15.380	15.440	15.260	15.320	13.430	1,240,250
2023-12-18	15.400	15.510	15.310	15.390	13.492	1,698,000
2023-12-15	15.670	15.670	15.400	15.510	13.597	1,919,919
2023-12-14	15.580	15.720	15.430	15.570	13.650	2,442,440
2023-12-13	15.480	15.550	15.390	15.460	13.553	1,515,327
2023-12-12	15.420	15.490	15.330	15.480	13.571	1,545,700
2023-12-11	15.200	15.450	15.070	15.440	13.536	2,134,394
2023-12-08	15.350	15.480	15.230	15.240	13.360	1,548,219
2023-12-07	15.430	15.430	15.230	15.370	13.474	1,954,800
2023-12-06	15.290	15.420	15.200	15.380	13.483	1,910,964
2023-12-05	15.420	15.440	15.240	15.240	13.360	2,065,301
2023-12-04	15.490	15.530	15.360	15.420	13.518	2,712,200
2023-12-01	15.240	15.480	15.230	15.480	13.571	3,458,600
2023-11-30	15.320	15.390	15.170	15.240	13.360	1,643,200
2023-11-29	15.330	15.480	15.310	15.330	13.439	2,113,700
2023-11-28	15.280	15.370	15.180	15.350	13.457	1,889,500
2023-11-27	15.210	15.340	15.160	15.310	13.422	2,638,312
2023-11-24	15.260	15.300	15.170	15.230	13.352	1,843,900
2023-11-23	15.080	15.250	15.080	15.240	13.360	1,387,400
2023-11-22	15.170	15.210	15.110	15.110	13.246	1,208,400
2023-11-21	15.160	15.230	15.140	15.160	13.290	1,653,300
2023-11-20	15.100	15.190	15.070	15.160	13.290	1,639,864
2023-11-17	15.030	15.110	15.020	15.100	13.238	1,203,427
2023-11-16	15.140	15.200	15.040	15.050	13.194	1,758,164
2023-11-15	15.140	15.230	15.110	15.210	13.334	1,849,700
2023-11-14	15.200	15.200	15.010	15.090	13.229	1,723,200
2023-11-13	15.050	15.200	15.020	15.170	13.299	1,989,600
2023-11-10	14.970	15.070	14.820	15.050	13.194	1,893,100
2023-11-09	14.840	14.990	14.810	14.980	13.132	2,114,500
2023-11-08	15.060	15.060	14.810	14.850	13.018	2,406,300
2023-11-07	15.180	15.180	14.920	15.000	13.150	2,624,564
2023-11-06	15.130	15.190	15.060	15.180	13.308	2,509,766
2023-11-03	15.030	15.170	14.980	15.120	13.255	1,613,880
2023-11-02	15.110	15.130	14.980	15.030	13.176	1,502,200
2023-11-01	15.200	15.200	15.000	15.110	13.246	1,753,800
2023-10-31	15.060	15.190	15.020	15.190	13.316	2,238,083
2023-10-30	15.160	15.160	14.970	15.030	13.176	1,703,977
2023-10-27	14.910	15.180	14.890	15.110	13.246	1,682,983

← NewerPage 12 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.