ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.970	14.030	13.710	13.910	13.523	4,061,700
2026-04-17	13.990	14.260	13.910	14.010	13.620	3,340,900
2026-04-16	13.690	14.170	13.620	14.050	13.659	4,523,250
2026-04-15	13.580	13.700	13.450	13.700	13.319	3,138,058
2026-04-14	13.440	13.590	13.350	13.590	13.212	2,443,200
2026-04-13	13.270	13.400	13.180	13.370	12.998	2,560,400
2026-04-10	13.200	13.420	13.120	13.250	12.881	2,227,800
2026-04-09	13.320	13.320	13.080	13.110	12.745	2,584,500
2026-04-08	13.200	13.360	13.080	13.320	12.949	4,205,800
2026-04-07	13.090	13.190	12.890	13.050	12.687	4,158,100
2026-04-03	13.750	13.800	13.050	13.080	12.716	4,762,900
2026-04-02	13.650	14.070	13.600	13.720	13.338	4,039,390
2026-04-01	13.880	14.000	13.550	13.710	13.329	5,817,690
2026-03-31	14.580	14.670	13.860	13.900	13.513	7,537,700
2026-03-30	14.710	14.890	14.350	14.680	14.272	5,579,745
2026-03-27	14.950	15.050	14.680	14.900	14.486	6,892,321
2026-03-26	14.860	15.460	14.510	15.060	14.641	12,627,989
2026-03-25	14.340	14.870	14.120	14.840	14.427	7,380,400
2026-03-24	13.870	14.280	13.730	14.260	13.863	4,418,724
2026-03-23	14.400	14.400	13.700	13.740	13.358	5,800,100
2026-03-20	14.300	14.760	14.230	14.420	14.019	4,834,766
2026-03-19	14.400	14.620	14.310	14.360	13.961	4,575,400
2026-03-18	14.250	14.710	14.220	14.510	14.106	5,215,800
2026-03-17	14.430	14.510	14.240	14.260	13.863	3,652,200
2026-03-16	14.760	14.860	14.380	14.450	14.048	5,842,200
2026-03-13	14.730	15.150	14.710	14.760	14.349	8,931,600
2026-03-12	14.470	14.650	14.330	14.610	14.204	4,893,100
2026-03-11	14.240	14.420	14.000	14.400	13.999	3,536,400
2026-03-10	14.180	14.300	14.040	14.190	13.795	3,503,584
2026-03-09	14.420	14.630	14.280	14.300	13.902	4,566,600
2026-03-06	14.180	14.340	14.110	14.270	13.873	2,878,100
2026-03-05	14.350	14.390	14.180	14.260	13.863	3,438,200
2026-03-04	14.260	14.450	14.000	14.330	13.931	5,489,288
2026-03-03	14.280	14.600	14.220	14.420	14.019	5,647,673
2026-03-02	14.110	14.540	14.110	14.320	13.922	4,611,285
2026-02-27	14.100	14.290	14.010	14.290	13.893	3,565,117
2026-02-26	13.950	14.130	13.900	14.070	13.679	2,982,300
2026-02-25	13.840	14.120	13.820	13.940	13.552	3,029,500
2026-02-24	13.590	13.890	13.570	13.840	13.455	3,164,700
2026-02-13	13.720	13.780	13.530	13.560	13.183	2,065,000
2026-02-12	13.790	13.840	13.640	13.720	13.338	2,251,900
2026-02-11	13.610	13.760	13.550	13.750	13.368	1,768,578
2026-02-10	13.670	13.710	13.590	13.610	13.231	1,400,500
2026-02-09	13.660	13.780	13.600	13.670	13.290	1,593,000
2026-02-06	13.490	13.760	13.400	13.610	13.231	2,167,100
2026-02-05	13.660	13.670	13.470	13.520	13.144	2,042,000
2026-02-04	13.220	13.660	13.220	13.660	13.280	2,829,037
2026-02-03	13.400	13.460	13.210	13.280	12.911	2,258,437
2026-02-02	13.720	13.780	13.280	13.340	12.969	3,102,100
2026-01-30	13.600	13.880	13.580	13.740	13.358	2,712,316
2026-01-29	13.760	13.790	13.640	13.720	13.241	2,665,800
2026-01-28	13.610	13.740	13.520	13.710	13.231	2,136,600
2026-01-27	13.760	13.830	13.450	13.580	13.106	2,616,490
2026-01-26	13.860	13.920	13.690	13.780	13.299	4,384,500
2026-01-23	14.030	14.030	13.850	13.870	13.386	2,102,300
2026-01-22	13.900	14.030	13.870	13.970	13.482	2,121,684
2026-01-21	13.880	13.930	13.780	13.870	13.386	1,829,400
2026-01-20	13.950	14.010	13.840	13.910	13.425	2,268,800
2026-01-19	13.720	13.950	13.680	13.940	13.453	2,514,090
2026-01-16	13.960	14.040	13.690	13.730	13.251	2,810,300

← NewerPage 3 of 20 · 1,170 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.