ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.910	17.180	16.700	17.150	14.360	2,538,017
2022-10-31	16.780	17.070	16.700	16.900	14.150	1,971,352
2022-10-28	17.600	17.600	16.900	16.900	14.150	2,797,526
2022-10-27	17.490	17.750	17.400	17.500	14.653	2,250,200
2022-10-26	17.150	17.540	17.140	17.490	14.644	3,276,606
2022-10-25	17.600	17.750	16.910	17.240	14.435	3,886,260
2022-10-24	17.960	18.050	17.480	17.630	14.762	4,519,460
2022-10-21	17.930	18.190	17.730	17.880	14.971	5,621,399
2022-10-20	18.020	18.290	17.720	17.760	14.870	7,391,808
2022-10-19	18.650	18.650	18.020	18.020	15.088	11,412,096
2022-10-18	17.280	18.870	17.250	18.680	15.641	20,787,737
2022-10-17	16.900	17.170	16.850	17.150	14.360	1,824,154
2022-10-14	16.880	17.190	16.860	17.080	14.301	2,223,771
2022-10-13	16.630	16.990	16.600	16.930	14.176	2,778,013
2022-10-12	16.550	16.780	16.270	16.780	14.050	2,436,305
2022-10-11	16.590	16.800	16.440	16.660	13.949	1,611,411
2022-10-10	16.810	17.000	16.320	16.390	13.723	1,979,826
2022-09-30	16.800	16.960	16.560	16.740	14.016	1,867,405
2022-09-29	17.050	17.380	16.680	16.780	14.050	2,590,149
2022-09-28	17.140	17.500	16.920	16.980	14.217	3,112,998
2022-09-27	16.850	17.300	16.750	17.200	14.402	2,704,588
2022-09-26	17.430	17.500	16.710	16.870	14.125	4,783,950
2022-09-23	17.320	18.400	17.300	17.730	14.845	6,199,947
2022-09-22	17.160	17.390	17.080	17.140	14.351	1,640,400
2022-09-21	17.280	17.370	17.090	17.320	14.502	1,461,727
2022-09-20	16.900	17.620	16.880	17.240	14.435	2,722,754
2022-09-19	16.940	17.070	16.660	16.870	14.125	2,304,714
2022-09-16	17.710	17.840	16.970	17.010	14.243	4,390,907
2022-09-15	18.150	18.470	17.720	17.920	15.004	4,466,880
2022-09-14	18.000	18.500	17.900	18.110	15.164	3,465,498
2022-09-13	18.110	18.360	18.050	18.210	15.247	3,055,763
2022-09-09	18.030	18.280	17.970	18.130	15.180	2,600,526
2022-09-08	18.220	18.300	17.990	18.060	15.122	3,273,922
2022-09-07	17.700	18.330	17.610	18.180	15.222	4,469,934
2022-09-06	17.590	17.750	17.520	17.720	14.837	1,959,975
2022-09-05	17.400	17.690	17.380	17.590	14.728	1,853,902
2022-09-02	17.300	17.510	17.280	17.400	14.569	1,512,522
2022-09-01	17.650	17.670	17.240	17.270	14.460	2,286,200
2022-08-31	18.100	18.150	17.340	17.450	14.611	3,918,800
2022-08-30	18.260	18.370	17.950	18.100	15.155	2,579,200
2022-08-29	17.930	18.340	17.630	18.260	15.289	3,660,847
2022-08-26	18.060	18.380	17.950	18.060	15.122	3,626,500
2022-08-25	17.790	18.140	17.790	18.120	15.172	3,970,167
2022-08-24	18.350	18.500	17.760	17.790	14.896	5,424,650
2022-08-23	18.010	18.400	17.920	18.250	15.281	4,143,633
2022-08-22	17.800	18.090	17.750	18.000	15.071	2,016,380
2022-08-19	17.780	18.040	17.650	17.850	14.946	2,810,958
2022-08-18	18.000	18.020	17.670	17.730	14.845	2,454,123
2022-08-17	17.890	18.250	17.880	17.960	15.038	3,171,676
2022-08-16	18.000	18.080	17.750	17.850	14.946	2,186,661
2022-08-15	17.920	18.080	17.730	17.910	14.996	2,392,241
2022-08-12	17.780	18.150	17.660	17.890	14.979	4,063,080
2022-08-11	17.230	17.850	17.190	17.660	14.787	4,257,102
2022-08-10	17.230	17.230	17.050	17.150	14.360	2,056,680
2022-08-09	17.200	17.310	17.100	17.230	14.427	1,918,580
2022-08-08	17.200	17.250	17.070	17.210	14.410	1,787,280
2022-08-05	17.000	17.250	16.950	17.220	14.418	2,207,095
2022-08-04	16.890	17.130	16.780	17.130	14.343	2,364,358
2022-08-03	17.000	17.310	16.700	16.730	14.008	3,690,080
2022-08-02	18.110	18.130	16.730	17.030	14.259	7,247,815

← NewerPage 17 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.