ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.940	14.990	14.750	14.980	13.132	1,559,500
2023-10-25	14.860	15.040	14.860	14.940	13.097	1,213,800
2023-10-24	14.540	14.890	14.510	14.820	12.992	1,985,300
2023-10-23	14.750	14.750	14.380	14.500	12.712	1,727,678
2023-10-20	14.890	14.890	14.670	14.720	12.904	1,714,500
2023-10-19	15.070	15.160	14.750	14.850	13.018	2,138,728
2023-10-18	15.190	15.280	15.070	15.080	13.220	3,080,810
2023-10-17	15.010	15.050	14.900	15.000	13.150	1,409,800
2023-10-16	15.200	15.220	14.920	15.000	13.150	1,659,800
2023-10-13	15.230	15.260	15.100	15.150	13.281	1,067,000
2023-10-12	15.200	15.280	15.130	15.250	13.369	1,336,891
2023-10-11	15.320	15.370	15.120	15.150	13.281	1,572,398
2023-10-10	15.640	15.740	15.330	15.370	13.474	1,879,073
2023-10-09	15.410	15.740	15.370	15.680	13.746	3,148,146
2023-09-28	15.210	15.410	15.140	15.410	13.509	1,332,500
2023-09-27	15.150	15.220	15.100	15.160	13.290	1,378,902
2023-09-26	15.390	15.420	15.130	15.160	13.290	1,538,500
2023-09-25	15.350	15.480	15.210	15.390	13.492	1,996,500
2023-09-22	14.990	15.380	14.860	15.360	13.465	3,276,164
2023-09-21	15.520	15.590	14.810	15.020	13.167	5,250,691
2023-09-20	15.560	15.680	15.530	15.540	13.623	1,198,400
2023-09-19	15.720	15.720	15.580	15.640	13.711	1,506,800
2023-09-18	15.600	15.740	15.490	15.730	13.790	1,699,114
2023-09-15	15.630	15.690	15.590	15.640	13.711	1,556,000
2023-09-14	15.590	15.660	15.510	15.650	13.720	1,597,300
2023-09-13	15.600	15.680	15.480	15.590	13.667	1,485,257
2023-09-12	15.640	15.680	15.570	15.600	13.676	1,335,201
2023-09-11	15.490	15.650	15.420	15.640	13.711	1,801,951
2023-09-08	15.550	15.590	15.420	15.480	13.571	1,698,501
2023-09-07	15.800	15.800	15.550	15.600	13.676	2,125,600
2023-09-06	15.780	15.790	15.650	15.770	13.825	1,700,600
2023-09-05	15.800	15.850	15.700	15.750	13.807	1,825,023
2023-09-04	15.680	15.860	15.620	15.810	13.860	2,916,936
2023-09-01	15.560	15.690	15.540	15.640	13.711	2,244,723
2023-08-31	15.560	15.630	15.470	15.550	13.632	1,923,412
2023-08-30	15.660	15.750	15.510	15.560	13.641	2,628,934
2023-08-29	15.450	15.660	15.410	15.630	13.702	3,203,817
2023-08-28	16.010	16.080	15.420	15.440	13.536	4,768,927
2023-08-25	15.530	15.820	15.460	15.490	13.579	2,022,527
2023-08-24	15.660	15.780	15.580	15.610	13.685	2,058,729
2023-08-23	15.690	16.120	15.540	15.680	13.746	3,313,383
2023-08-22	16.360	16.360	15.500	15.730	13.790	7,211,674
2023-08-21	16.500	16.880	16.400	16.680	14.623	2,559,916
2023-08-18	16.550	16.630	16.400	16.500	14.465	1,595,500
2023-08-17	16.470	16.520	16.230	16.500	14.465	1,426,900
2023-08-16	16.490	16.690	16.410	16.470	14.439	1,335,054
2023-08-15	16.420	16.490	16.300	16.420	14.395	1,183,000
2023-08-14	16.180	16.400	16.180	16.370	14.351	1,475,400
2023-08-11	16.680	16.680	16.350	16.350	14.333	1,732,500
2023-08-10	16.390	16.850	16.390	16.690	14.631	1,998,811
2023-08-09	16.480	16.480	16.310	16.400	14.377	1,244,000
2023-08-08	16.340	16.550	16.330	16.530	14.491	1,576,627
2023-08-07	16.460	16.480	16.190	16.320	14.307	2,439,900
2023-08-04	16.810	16.890	16.460	16.510	14.474	3,181,700
2023-08-03	16.860	16.960	16.830	16.890	14.807	1,047,800
2023-08-02	17.030	17.030	16.810	16.890	14.807	1,456,812
2023-08-01	17.140	17.150	16.930	17.020	14.921	1,584,416
2023-07-31	17.000	17.170	16.930	16.970	14.877	2,593,400
2023-07-28	16.780	16.980	16.730	16.930	14.842	1,833,934
2023-07-27	16.800	16.960	16.790	16.860	14.780	1,390,682

← NewerPage 13 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.