ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.700	19.890	17.610	19.420	15.741	19,553,460
2022-05-05	17.500	18.400	17.440	18.080	14.655	7,544,498
2022-04-29	16.900	17.740	16.800	17.510	14.193	10,089,283
2022-04-28	17.100	17.440	16.500	16.580	13.439	9,205,571
2022-04-27	17.500	17.900	16.750	17.660	14.314	15,319,849
2022-04-26	19.070	20.260	18.100	18.610	15.084	14,931,052
2022-04-25	20.180	20.600	19.250	19.280	15.627	19,097,583
2022-04-22	18.040	20.080	17.820	20.080	16.276	11,617,210
2022-04-21	19.200	19.450	18.080	18.250	14.793	7,156,869
2022-04-20	18.830	19.940	18.560	19.320	15.660	9,373,357
2022-04-19	18.720	19.220	18.610	18.940	15.352	5,409,259
2022-04-18	18.220	18.760	17.800	18.500	14.995	5,038,496
2022-04-15	18.990	19.680	18.550	18.590	15.068	8,750,200
2022-04-14	18.760	19.400	18.640	19.050	15.441	5,329,700
2022-04-13	18.490	19.280	18.170	18.800	15.238	5,744,202
2022-04-12	18.400	18.690	17.870	18.490	14.987	4,458,822
2022-04-11	18.950	19.300	18.190	18.340	14.865	4,586,708
2022-04-08	18.940	19.080	18.510	18.890	15.311	3,474,357
2022-04-07	19.270	19.310	18.890	18.930	15.344	3,372,332
2022-04-06	19.140	19.430	19.080	19.270	15.619	3,561,054
2022-04-01	19.580	20.300	19.450	19.450	15.765	5,655,887
2022-03-31	19.870	19.950	19.380	19.450	15.765	4,511,146
2022-03-30	19.920	20.100	19.710	19.980	16.195	3,411,055
2022-03-29	20.250	20.450	19.700	19.820	16.065	3,913,560
2022-03-28	20.050	20.590	19.970	20.240	16.406	3,482,673
2022-03-25	20.890	20.890	20.300	20.450	16.576	4,226,298
2022-03-24	20.510	20.840	20.400	20.590	16.689	4,123,228
2022-03-23	20.570	20.980	20.500	20.680	16.762	5,494,872
2022-03-22	20.440	20.750	20.220	20.530	16.641	5,173,848
2022-03-21	19.770	20.830	19.700	20.610	16.705	8,501,339
2022-03-18	19.550	19.930	19.440	19.770	16.025	4,794,795
2022-03-17	19.050	19.980	18.960	19.590	15.879	8,659,969
2022-03-16	19.000	19.130	18.110	18.960	15.368	6,575,393
2022-03-15	20.180	20.180	18.710	18.710	15.165	7,969,751
2022-03-14	20.980	21.280	20.230	20.320	16.470	7,209,270
2022-03-11	20.930	21.360	20.510	21.330	17.289	7,383,593
2022-03-10	21.460	21.790	21.130	21.160	17.151	8,380,659
2022-03-09	21.030	21.550	20.150	21.340	17.297	9,301,958
2022-03-08	22.400	22.570	20.880	21.120	17.119	13,083,104
2022-03-07	23.550	23.550	22.620	22.700	18.399	13,356,365
2022-03-04	22.520	23.200	22.440	23.160	18.772	18,611,934
2022-03-03	22.340	22.780	22.300	22.420	18.173	11,818,751
2022-03-02	22.000	22.360	21.800	22.250	18.035	6,832,120
2022-03-01	22.260	22.450	21.950	22.180	17.978	7,870,459
2022-02-28	22.050	22.660	22.010	22.260	18.043	11,330,877
2022-02-25	21.560	22.680	21.400	22.260	18.043	16,553,851
2022-02-24	21.540	22.890	21.040	21.260	17.232	14,143,058
2022-02-23	21.180	21.840	21.180	21.710	17.597	7,481,050
2022-02-22	21.860	21.930	21.010	21.160	17.151	9,112,661
2022-02-21	22.100	22.330	21.940	22.080	17.897	5,820,994
2022-02-18	21.620	22.280	21.520	22.150	17.954	6,499,992
2022-02-17	21.990	22.790	21.900	21.910	17.759	10,489,851
2022-02-16	21.840	22.210	21.690	22.070	17.889	6,581,838
2022-02-15	21.460	22.300	21.330	21.870	17.727	6,162,667
2022-02-14	21.120	21.780	21.050	21.490	17.419	4,908,506
2022-02-11	22.110	22.390	21.410	21.440	17.378	8,024,863
2022-02-10	22.310	22.640	22.080	22.270	18.051	8,209,518
2022-02-09	21.600	23.200	21.360	22.560	18.286	13,719,831
2022-02-08	21.290	21.790	21.160	21.740	17.621	7,585,541
2022-02-07	20.860	21.280	20.800	21.150	17.143	6,097,654

← NewerPage 19 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.