ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.800	16.960	16.790	16.860	14.780	1,390,682
2023-07-26	16.860	16.900	16.770	16.810	14.737	1,536,400
2023-07-25	16.750	16.880	16.670	16.780	14.710	1,754,423
2023-07-24	16.710	16.830	16.590	16.660	14.605	2,025,800
2023-07-21	16.670	16.780	16.630	16.660	14.605	1,413,650
2023-07-20	16.880	16.940	16.680	16.700	14.640	1,386,800
2023-07-19	16.740	16.960	16.670	16.850	14.772	1,760,294
2023-07-18	16.770	16.800	16.610	16.740	14.675	1,071,127
2023-07-17	16.650	16.790	16.510	16.770	14.702	2,118,782
2023-07-14	16.710	16.800	16.670	16.690	14.631	1,175,800
2023-07-13	16.650	16.880	16.650	16.740	14.675	1,539,100
2023-07-12	16.740	16.770	16.640	16.660	14.605	1,538,700
2023-07-11	16.860	16.860	16.680	16.730	14.666	1,225,000
2023-07-10	16.690	16.850	16.680	16.800	14.728	1,910,627
2023-07-07	16.510	16.700	16.460	16.680	14.623	1,656,878
2023-07-06	16.600	16.600	16.450	16.510	14.474	1,108,648
2023-07-05	16.590	16.670	16.440	16.570	14.526	1,257,551
2023-07-04	16.640	16.700	16.540	16.590	14.544	1,195,854
2023-07-03	16.690	16.730	16.550	16.640	14.588	1,816,633
2023-06-30	16.480	16.670	16.400	16.590	14.544	1,707,481
2023-06-29	16.420	16.530	16.300	16.460	14.430	1,574,295
2023-06-28	16.190	16.420	16.160	16.420	14.395	1,943,700
2023-06-27	15.910	16.240	15.870	16.180	14.184	1,913,200
2023-06-26	15.880	16.030	15.750	15.910	13.948	1,957,900
2023-06-21	16.100	16.100	15.900	15.910	13.948	1,672,427
2023-06-20	16.120	16.250	16.100	16.100	14.114	1,358,201
2023-06-19	16.220	16.320	16.120	16.240	14.237	1,836,888
2023-06-16	16.320	16.480	16.270	16.280	14.272	1,562,027
2023-06-15	16.280	16.400	16.240	16.300	14.290	1,164,827
2023-06-14	16.500	16.500	16.250	16.260	14.254	1,840,713
2023-06-13	16.370	16.650	16.370	16.500	14.465	1,598,248
2023-06-12	16.540	16.580	16.330	16.440	14.412	1,599,607
2023-06-09	16.590	16.600	16.430	16.600	14.553	1,477,953
2023-06-08	16.450	16.640	16.450	16.600	14.553	1,144,327
2023-06-07	16.460	16.640	16.410	16.490	14.456	1,292,229
2023-06-06	16.610	16.940	16.480	16.520	14.482	2,612,200
2023-06-05	16.420	16.620	16.420	16.600	14.553	1,399,000
2023-06-02	16.510	16.530	16.400	16.420	14.395	1,673,700
2023-06-01	16.690	16.870	16.380	16.390	14.368	2,697,823
2023-05-31	16.970	17.100	16.690	16.710	14.649	1,804,227
2023-05-30	16.980	17.230	16.830	17.030	14.929	2,160,200
2023-05-29	16.810	17.270	16.700	17.080	14.973	3,053,356
2023-05-26	17.070	17.200	16.580	16.720	14.658	2,978,099
2023-05-25	17.020	17.380	16.930	17.150	15.035	2,754,017
2023-05-24	17.000	17.050	16.750	16.920	14.833	2,047,044
2023-05-23	18.110	18.110	17.800	17.820	14.921	1,939,700
2023-05-22	17.770	18.200	17.730	18.080	15.138	2,516,380
2023-05-19	17.920	17.920	17.680	17.890	14.979	2,270,963
2023-05-18	18.000	18.070	17.790	17.900	14.988	2,573,434
2023-05-17	18.150	18.150	17.880	17.920	15.004	2,666,000
2023-05-16	18.150	18.240	17.960	18.090	15.147	2,499,268
2023-05-15	17.940	18.180	17.910	18.160	15.205	3,106,091
2023-05-12	18.120	18.170	17.900	17.940	15.021	1,960,980
2023-05-11	17.830	18.160	17.690	18.150	15.197	4,686,892
2023-05-10	17.600	17.820	17.510	17.720	14.837	2,602,801
2023-05-09	17.760	18.020	17.680	17.730	14.845	4,581,227
2023-05-08	17.690	17.850	17.660	17.750	14.862	3,324,400
2023-05-05	17.820	17.840	17.490	17.690	14.812	3,165,405
2023-05-04	17.340	17.970	17.250	17.810	14.912	5,434,305
2023-04-28	17.410	17.420	17.200	17.350	14.527	2,495,195

← NewerPage 14 of 20 · 1,171 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.