ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.190	17.460	17.180	17.310	14.494	3,224,797
2023-04-26	17.060	17.290	16.950	17.190	14.393	3,126,780
2023-04-25	17.050	17.170	16.830	17.010	14.243	3,316,900
2023-04-24	17.000	17.180	16.700	17.050	14.276	3,267,480
2023-04-21	17.000	17.190	16.870	16.970	14.209	3,833,280
2023-04-20	16.950	17.120	16.730	16.980	14.217	3,117,454
2023-04-19	16.820	17.240	16.800	16.870	14.125	3,783,660
2023-04-18	17.000	17.570	16.830	16.900	14.150	7,713,980
2023-04-17	16.450	16.770	16.450	16.650	13.941	2,028,054
2023-04-14	16.600	16.600	16.390	16.450	13.774	1,143,900
2023-04-13	16.320	16.650	16.320	16.500	13.815	2,074,381
2023-04-12	16.270	16.400	16.250	16.320	13.665	1,089,900
2023-04-11	16.300	16.350	16.210	16.270	13.623	1,408,227
2023-04-10	16.450	16.470	16.310	16.330	13.673	1,298,400
2023-04-07	16.410	16.490	16.360	16.430	13.757	1,181,400
2023-04-06	16.600	16.600	16.400	16.420	13.748	1,503,427
2023-04-04	16.710	16.780	16.610	16.680	13.966	1,639,223
2023-04-03	16.500	16.690	16.440	16.650	13.941	1,966,305
2023-03-31	16.430	16.540	16.350	16.470	13.790	1,140,021
2023-03-30	16.300	16.440	16.220	16.430	13.757	1,451,796
2023-03-29	16.390	16.460	16.300	16.320	13.665	1,049,200
2023-03-28	16.430	16.490	16.370	16.410	13.740	918,300
2023-03-27	16.500	16.560	16.380	16.430	13.757	1,274,720
2023-03-24	16.690	16.720	16.510	16.520	13.832	1,584,364
2023-03-23	16.620	16.680	16.510	16.660	13.949	1,003,800
2023-03-22	16.580	16.700	16.500	16.630	13.924	1,456,280
2023-03-21	16.480	16.560	16.370	16.530	13.841	1,619,717
2023-03-20	16.590	16.650	16.420	16.480	13.799	1,234,296
2023-03-17	16.530	16.670	16.520	16.520	13.832	1,281,397
2023-03-16	16.650	16.860	16.460	16.490	13.807	1,700,100
2023-03-15	16.450	16.750	16.420	16.690	13.975	2,116,391
2023-03-14	16.570	16.570	16.200	16.400	13.732	1,813,991
2023-03-13	16.540	16.670	16.430	16.570	13.874	1,328,600
2023-03-10	16.760	16.760	16.580	16.590	13.891	1,290,708
2023-03-09	16.850	16.880	16.730	16.750	14.025	980,700
2023-03-08	16.780	16.820	16.680	16.810	14.075	1,222,735
2023-03-07	17.050	17.050	16.800	16.800	14.067	2,306,327
2023-03-06	17.050	17.100	16.930	16.960	14.201	1,309,427
2023-03-03	17.100	17.120	16.950	17.040	14.268	1,742,600
2023-03-02	17.130	17.240	17.090	17.110	14.326	1,179,797
2023-03-01	17.000	17.200	16.950	17.170	14.376	1,762,727
2023-02-28	16.880	17.000	16.800	16.970	14.209	1,183,538
2023-02-27	17.000	17.080	16.850	16.880	14.134	1,408,117
2023-02-24	17.180	17.200	16.940	17.020	14.251	1,486,700
2023-02-23	17.240	17.250	17.070	17.170	14.376	1,399,870
2023-02-22	17.250	17.250	17.070	17.120	14.335	1,665,378
2023-02-21	17.260	17.290	17.110	17.240	14.435	1,772,438
2023-02-20	17.050	17.220	17.040	17.200	14.402	1,875,617
2023-02-17	16.990	17.230	16.980	17.060	14.284	1,687,668
2023-02-16	17.550	17.580	16.900	16.990	14.226	2,563,200
2023-02-15	17.390	17.630	17.310	17.500	14.653	2,134,298
2023-02-14	17.330	17.490	17.260	17.340	14.519	1,307,568
2023-02-13	17.320	17.390	17.230	17.330	14.510	1,257,700
2023-02-10	17.120	17.400	17.100	17.320	14.502	2,336,068
2023-02-09	16.980	17.150	16.920	17.120	14.335	1,331,827
2023-02-08	17.100	17.150	16.970	17.000	14.234	911,709
2023-02-07	16.930	17.130	16.900	17.120	14.335	1,224,244
2023-02-06	17.170	17.190	16.920	16.930	14.176	1,146,490
2023-02-03	17.150	17.190	16.970	17.160	14.368	1,637,803
2023-02-02	17.110	17.190	17.070	17.130	14.343	1,164,400

← NewerPage 15 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.