ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.870	12.080	11.670	11.760	11.760	3,194,192
2026-07-16	11.800	11.910	11.670	11.890	11.890	2,744,100
2026-07-15	11.690	11.840	11.570	11.840	11.840	3,243,200
2026-07-14	11.530	11.820	11.460	11.770	11.770	2,906,939
2026-07-13	11.400	11.600	11.390	11.600	11.600	2,874,961
2026-07-10	11.410	11.550	11.240	11.410	11.410	2,043,800
2026-07-09	11.540	11.580	11.210	11.340	11.340	2,721,500
2026-07-08	11.490	11.690	11.450	11.630	11.630	2,790,000
2026-07-07	11.740	11.780	11.460	11.500	11.500	2,275,000
2026-07-06	11.670	11.820	11.600	11.780	11.780	1,685,600
2026-07-03	11.600	11.850	11.530	11.670	11.670	3,310,300
2026-07-02	11.380	11.660	11.370	11.540	11.540	2,343,000
2026-07-01	11.050	11.600	11.030	11.420	11.420	3,152,500
2026-06-30	11.250	11.250	10.890	11.060	11.060	2,192,000
2026-06-29	11.190	11.320	10.860	11.260	11.260	3,123,454
2026-06-26	11.460	11.530	11.210	11.210	11.210	2,462,900
2026-06-25	11.760	11.800	11.470	11.530	11.530	2,482,880
2026-06-24	12.070	12.150	11.740	11.760	11.760	2,954,600
2026-06-23	11.800	12.370	11.750	12.230	12.230	4,622,100
2026-06-22	11.810	11.860	11.520	11.800	11.800	3,536,901
2026-06-18	11.960	12.130	11.810	11.870	11.870	2,550,780
2026-06-17	12.120	12.170	11.920	12.070	12.070	2,685,600
2026-06-16	12.410	12.410	12.040	12.200	12.200	2,553,700
2026-06-15	12.370	12.410	12.180	12.410	12.410	2,901,100
2026-06-12	11.950	12.410	11.830	12.320	12.320	4,151,926
2026-06-11	11.960	12.170	11.890	11.900	11.900	3,543,467
2026-06-10	12.660	12.670	11.960	12.100	12.100	5,037,080
2026-06-09	12.980	13.020	12.330	12.550	12.550	6,850,327
2026-06-08	13.810	13.930	12.790	12.990	12.990	8,514,267
2026-06-05	14.290	14.470	13.940	14.020	14.020	5,363,200
2026-06-04	14.460	14.530	14.170	14.240	14.240	5,341,800
2026-06-03	14.510	14.590	14.280	14.520	14.520	6,419,800
2026-06-02	14.680	14.840	14.410	14.510	14.510	9,675,300
2026-06-01	14.100	14.900	13.990	14.690	14.690	12,318,640
2026-05-29	13.090	14.110	13.090	14.000	14.000	7,402,700
2026-05-28	12.930	13.270	12.920	13.150	13.150	2,686,000
2026-05-27	13.290	13.340	13.130	13.300	12.930	2,218,640
2026-05-26	13.320	13.450	13.110	13.350	12.979	1,930,500
2026-05-25	13.330	13.630	13.330	13.450	13.076	2,602,700
2026-05-22	13.150	13.310	13.080	13.220	12.852	2,097,567
2026-05-21	13.860	13.860	13.050	13.080	12.716	4,641,700
2026-05-20	14.040	14.160	13.710	13.810	13.426	2,654,800
2026-05-19	13.730	14.090	13.730	14.080	13.688	2,422,200
2026-05-18	13.730	13.950	13.700	13.780	13.397	2,615,600
2026-05-15	14.120	14.130	13.730	13.740	13.358	4,106,600
2026-05-14	14.310	14.440	14.120	14.120	13.727	2,867,300
2026-05-13	14.220	14.400	14.160	14.320	13.922	3,374,900
2026-05-12	14.270	14.420	14.200	14.230	13.834	2,862,700
2026-05-11	14.540	14.550	14.170	14.300	13.902	3,881,424
2026-05-08	14.180	14.530	14.120	14.420	14.019	4,248,409
2026-05-07	14.280	14.330	13.930	14.170	13.776	4,754,100
2026-05-06	14.060	14.280	14.040	14.260	13.863	4,522,565
2026-04-30	14.030	14.120	13.890	14.030	13.640	3,488,552
2026-04-29	14.100	14.170	14.010	14.060	13.669	3,228,200
2026-04-28	14.240	14.240	13.910	14.090	13.698	2,940,100
2026-04-27	14.060	14.290	14.050	14.110	13.718	3,621,117
2026-04-24	14.140	14.370	14.080	14.100	13.708	4,435,817
2026-04-23	14.310	14.530	14.140	14.250	13.854	4,523,700
2026-04-22	14.410	14.600	14.280	14.300	13.902	4,971,027
2026-04-21	13.850	14.650	13.800	14.430	14.029	7,628,400

← NewerPage 2 of 3 · 121 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.