ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.030	17.190	16.950	17.140	14.351	1,747,687
2023-01-31	16.800	16.970	16.800	16.950	14.192	943,220
2023-01-30	16.940	17.130	16.790	16.850	14.109	1,558,080
2023-01-20	16.750	16.870	16.730	16.860	14.117	1,030,397
2023-01-19	16.530	16.750	16.530	16.750	14.025	1,078,407
2023-01-18	16.450	16.720	16.440	16.590	13.891	1,185,117
2023-01-17	16.530	16.570	16.420	16.450	13.774	809,700
2023-01-16	16.380	16.550	16.380	16.520	13.832	1,192,312
2023-01-13	16.290	16.390	16.220	16.380	13.715	702,000
2023-01-12	16.360	16.390	16.270	16.280	13.631	738,791
2023-01-11	16.390	16.420	16.310	16.350	13.690	889,369
2023-01-10	16.520	16.530	16.310	16.330	13.673	974,161
2023-01-09	16.530	16.540	16.420	16.480	13.799	955,361
2023-01-06	16.300	16.540	16.290	16.490	13.807	1,213,900
2023-01-05	16.310	16.490	16.300	16.390	13.723	1,324,404
2023-01-04	16.230	16.480	16.230	16.330	13.673	1,199,775
2023-01-03	16.220	16.330	16.100	16.310	13.656	1,274,258
2022-12-30	16.160	16.260	16.130	16.180	13.548	1,342,238
2022-12-29	16.470	16.470	16.000	16.170	13.539	2,955,724
2022-12-28	17.050	17.150	16.860	16.930	14.176	1,378,217
2022-12-27	16.980	17.070	16.930	17.040	14.268	693,680
2022-12-26	16.820	16.990	16.820	16.980	14.217	743,465
2022-12-23	16.810	16.950	16.800	16.820	14.083	776,284
2022-12-22	17.040	17.160	16.800	16.870	14.125	1,108,368
2022-12-21	16.980	17.160	16.940	17.040	14.268	887,827
2022-12-20	16.780	17.100	16.710	17.010	14.243	1,895,710
2022-12-19	17.350	17.350	16.690	16.780	14.050	2,853,181
2022-12-16	17.080	17.380	17.010	17.360	14.536	1,668,325
2022-12-15	17.180	17.280	17.120	17.140	14.351	1,401,080
2022-12-14	17.340	17.430	17.200	17.210	14.410	1,177,000
2022-12-13	17.220	17.470	17.220	17.310	14.494	1,462,027
2022-12-12	17.620	17.680	17.290	17.310	14.494	2,895,354
2022-12-09	17.790	17.860	17.650	17.700	14.820	2,369,993
2022-12-08	17.840	18.270	17.600	17.870	14.963	3,318,500
2022-12-07	18.050	18.050	17.800	17.860	14.954	2,353,100
2022-12-06	18.050	18.150	17.910	17.960	15.038	2,375,200
2022-12-05	18.100	18.280	17.990	18.150	15.197	4,116,467
2022-12-02	17.950	18.100	17.850	17.980	15.055	2,470,745
2022-12-01	17.890	18.250	17.810	17.990	15.063	3,576,700
2022-11-30	18.090	18.090	17.710	17.750	14.862	2,508,201
2022-11-29	17.750	17.960	17.610	17.940	15.021	2,725,305
2022-11-28	17.810	17.810	17.380	17.670	14.795	2,952,300
2022-11-25	17.860	18.060	17.750	17.910	14.996	2,238,000
2022-11-24	17.840	17.970	17.730	17.860	14.954	1,974,900
2022-11-23	18.090	18.170	17.750	17.840	14.937	2,726,805
2022-11-22	18.290	18.470	17.960	18.120	15.172	3,819,787
2022-11-21	17.700	18.350	17.580	18.300	15.323	5,858,597
2022-11-18	17.970	18.100	17.700	17.720	14.837	3,278,334
2022-11-17	17.840	18.170	17.720	17.970	15.046	4,477,034
2022-11-16	17.960	18.170	17.810	17.840	14.937	2,987,860
2022-11-15	17.640	17.860	17.610	17.860	14.954	2,427,500
2022-11-14	17.750	17.950	17.670	17.720	14.837	2,623,886
2022-11-11	18.000	18.100	17.660	17.760	14.870	3,539,683
2022-11-10	17.720	17.800	17.520	17.800	14.904	2,535,700
2022-11-09	17.810	17.960	17.760	17.810	14.912	1,906,996
2022-11-08	18.050	18.100	17.730	17.930	15.013	3,033,217
2022-11-07	17.700	18.170	17.660	18.010	15.080	6,145,084
2022-11-04	17.110	18.120	17.090	17.700	14.820	5,740,510
2022-11-03	17.040	17.200	17.020	17.130	14.343	1,688,203
2022-11-02	17.150	17.270	16.970	17.180	14.385	3,181,540

← NewerPage 16 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.