ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.390	18.410	18.060	18.230	15.264	2,356,200
2022-07-29	18.660	18.740	18.340	18.390	15.398	3,285,100
2022-07-28	18.600	18.720	18.410	18.580	15.557	4,201,778
2022-07-27	18.000	18.880	17.920	18.470	15.465	6,136,920
2022-07-26	18.010	18.060	17.700	18.040	15.105	2,517,227
2022-07-25	18.280	18.490	17.900	17.920	15.004	3,491,627
2022-07-22	18.120	18.620	18.100	18.250	15.281	4,183,367
2022-07-21	18.320	18.370	18.070	18.080	15.138	3,445,845
2022-07-20	18.380	18.470	18.220	18.360	15.373	2,745,700
2022-07-19	18.540	18.620	18.280	18.340	15.356	4,214,743
2022-07-18	18.330	18.750	18.330	18.420	15.423	6,914,254
2022-07-15	17.660	18.710	17.540	18.280	15.306	8,786,718
2022-07-14	17.650	17.740	17.440	17.540	14.686	2,513,501
2022-07-13	17.320	17.720	17.320	17.710	14.829	2,318,651
2022-07-12	17.560	17.860	17.380	17.460	14.619	2,522,390
2022-07-11	17.660	17.750	17.430	17.560	14.703	2,192,986
2022-07-08	17.870	17.920	17.690	17.700	14.820	2,454,580
2022-07-07	17.780	17.930	17.690	17.830	14.929	2,398,187
2022-07-06	18.280	18.390	17.760	17.810	14.912	5,661,921
2022-07-05	18.360	18.970	18.210	18.450	15.448	6,929,398
2022-07-04	18.130	18.380	17.930	18.360	15.373	4,191,131
2022-07-01	18.150	18.500	18.140	18.230	15.264	3,659,259
2022-06-30	18.130	18.240	18.070	18.140	15.189	2,925,072
2022-06-29	19.120	19.150	18.770	18.780	15.222	4,483,904
2022-06-28	18.850	19.090	18.810	19.080	15.465	4,545,833
2022-06-27	18.680	19.080	18.640	18.900	15.319	4,763,975
2022-06-24	18.500	18.590	18.400	18.540	15.028	2,908,323
2022-06-23	18.300	18.500	18.220	18.430	14.938	2,924,990
2022-06-22	18.580	18.600	18.130	18.150	14.711	3,234,980
2022-06-21	18.880	18.910	18.370	18.490	14.987	4,463,800
2022-06-20	18.600	18.830	18.470	18.810	15.246	4,035,870
2022-06-17	18.500	18.590	18.250	18.550	15.036	3,344,281
2022-06-16	18.620	18.770	18.410	18.570	15.052	3,643,080
2022-06-15	18.660	18.900	18.550	18.580	15.060	5,695,274
2022-06-14	18.750	18.790	18.020	18.700	15.157	4,924,075
2022-06-13	18.600	19.090	18.410	18.900	15.319	5,195,113
2022-06-10	18.460	18.900	18.460	18.800	15.238	3,566,707
2022-06-09	18.900	19.040	18.420	18.600	15.076	3,616,525
2022-06-08	18.990	19.070	18.300	18.930	15.344	5,346,600
2022-06-07	19.460	19.470	18.730	18.900	15.319	6,739,362
2022-06-06	19.320	19.540	19.200	19.410	15.733	4,804,034
2022-06-02	19.180	19.780	18.910	19.300	15.644	5,663,847
2022-06-01	19.200	19.360	18.850	19.250	15.603	4,398,844
2022-05-31	19.470	19.490	19.020	19.350	15.684	3,726,031
2022-05-30	19.820	19.980	19.180	19.340	15.676	4,387,074
2022-05-27	20.040	20.240	19.600	19.780	16.033	3,652,400
2022-05-26	20.470	20.470	19.720	19.980	16.195	3,436,593
2022-05-25	19.780	20.610	19.620	20.330	16.478	4,898,635
2022-05-24	20.940	21.480	19.580	19.610	15.895	7,954,387
2022-05-23	20.820	21.010	20.550	20.780	16.843	3,903,942
2022-05-20	20.770	21.360	20.710	20.730	16.803	4,148,543
2022-05-19	20.700	21.120	20.680	20.760	16.827	4,284,966
2022-05-18	21.990	21.990	21.070	21.080	17.086	8,069,248
2022-05-17	21.290	22.350	21.150	21.800	17.670	9,959,793
2022-05-16	21.240	21.320	20.820	21.120	17.119	4,850,200
2022-05-13	21.060	21.250	20.720	21.110	17.111	6,583,105
2022-05-12	20.760	21.500	20.630	20.910	16.949	8,239,257
2022-05-11	20.910	21.170	20.600	20.600	16.697	11,043,080
2022-05-10	20.180	21.690	20.140	21.000	17.022	15,944,020
2022-05-09	19.250	20.450	19.240	20.250	16.414	16,068,669

← NewerPage 18 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.