ZJMI Environmental Energy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 21.050 | 21.300 | 20.450 | 20.650 | 16.738 | 7,813,276 |
| 2022-01-27 | 21.160 | 22.280 | 21.010 | 21.050 | 17.062 | 9,754,082 |
| 2022-01-26 | 21.070 | 21.790 | 21.000 | 21.250 | 17.224 | 7,409,030 |
| 2022-01-25 | 21.570 | 22.400 | 21.270 | 21.310 | 17.273 | 10,450,829 |
| 2022-01-24 | 21.940 | 21.940 | 21.230 | 21.240 | 17.216 | 8,546,311 |
| 2022-01-21 | 22.000 | 22.720 | 21.810 | 22.240 | 18.027 | 7,220,168 |
| 2022-01-20 | 22.940 | 23.160 | 22.210 | 22.220 | 18.010 | 11,891,352 |
| 2022-01-19 | 23.900 | 24.270 | 23.030 | 23.130 | 18.748 | 16,387,373 |
| 2022-01-18 | 22.740 | 25.090 | 22.670 | 24.320 | 19.713 | 26,737,568 |
| 2022-01-17 | 22.770 | 22.970 | 22.500 | 22.810 | 18.489 | 8,880,695 |
| 2022-01-14 | 23.400 | 23.570 | 22.920 | 22.990 | 18.635 | 12,188,591 |
| 2022-01-13 | 24.130 | 24.230 | 23.610 | 23.620 | 19.145 | 10,114,792 |
| 2022-01-12 | 23.610 | 24.290 | 23.560 | 24.260 | 19.664 | 11,801,672 |
| 2022-01-11 | 24.000 | 24.550 | 23.660 | 23.730 | 19.234 | 13,138,249 |
| 2022-01-10 | 23.920 | 24.790 | 23.820 | 24.320 | 19.713 | 14,761,194 |
| 2022-01-07 | 23.620 | 24.830 | 22.950 | 24.380 | 19.761 | 21,839,274 |
| 2022-01-06 | 23.680 | 24.080 | 23.600 | 23.750 | 19.251 | 12,252,832 |
| 2022-01-05 | 24.570 | 24.710 | 23.280 | 23.680 | 19.194 | 20,823,162 |
| 2022-01-04 | 25.500 | 25.770 | 24.800 | 24.860 | 20.150 | 17,943,167 |
| 2021-12-31 | 25.510 | 26.610 | 25.250 | 25.260 | 20.474 | 21,632,877 |
| 2021-12-30 | 26.500 | 26.900 | 25.850 | 25.860 | 20.961 | 23,282,886 |
| 2021-12-29 | 25.990 | 27.820 | 25.160 | 26.900 | 21.804 | 31,942,342 |
| 2021-12-28 | 26.600 | 27.500 | 25.910 | 26.000 | 21.074 | 30,239,081 |
| 2021-12-27 | 27.140 | 29.150 | 27.140 | 27.140 | 21.998 | 44,299,569 |
| 2021-12-24 | 30.150 | 30.890 | 30.150 | 30.150 | 24.438 | 11,342,347 |
| 2021-12-23 | 35.290 | 35.760 | 31.310 | 33.500 | 27.153 | 72,099,591 |
| 2021-12-22 | 32.510 | 32.510 | 32.510 | 32.510 | 26.351 | 18,887,915 |
| 2021-12-21 | 29.550 | 29.550 | 29.550 | 29.550 | 23.952 | 897,610 |
| 2021-12-20 | 26.860 | 26.860 | 26.860 | 26.860 | 21.771 | 1,091,414 |
| 2021-12-17 | 24.420 | 24.420 | 24.420 | 24.420 | 19.794 | 698,501 |
| 2021-12-16 | 18.500 | 22.200 | 18.500 | 22.200 | 17.994 | 2,666,112 |
← NewerPage 20 of 20 · 1,171 trading days
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.