ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.700	14.110	13.640	13.930	13.444	4,248,000
2026-01-14	13.730	13.900	13.560	13.640	13.164	3,741,990
2026-01-13	13.600	13.780	13.540	13.560	13.087	2,789,800
2026-01-12	13.510	13.620	13.440	13.590	13.116	2,659,600
2026-01-09	13.550	13.590	13.450	13.520	13.048	2,481,500
2026-01-08	13.540	13.650	13.490	13.510	13.038	2,082,500
2026-01-07	13.350	13.750	13.330	13.550	13.077	5,028,900
2026-01-06	13.340	13.370	13.270	13.340	12.874	2,317,100
2026-01-05	13.230	13.370	13.210	13.270	12.807	2,997,734
2025-12-31	13.130	13.250	13.090	13.220	12.759	1,167,763
2025-12-30	13.110	13.230	13.110	13.190	12.730	1,206,700
2025-12-29	13.270	13.280	13.140	13.150	12.691	1,599,763
2025-12-26	13.330	13.380	13.250	13.260	12.797	983,300
2025-12-25	13.270	13.320	13.220	13.300	12.836	1,191,300
2025-12-24	13.200	13.270	13.160	13.270	12.807	1,047,500
2025-12-23	13.260	13.300	13.180	13.230	12.768	1,531,200
2025-12-22	13.220	13.310	13.170	13.260	12.797	1,408,000
2025-12-19	13.150	13.290	13.130	13.160	12.701	1,556,474
2025-12-18	13.100	13.140	13.000	13.130	12.672	1,502,000
2025-12-17	12.970	13.080	12.910	13.050	12.595	1,386,580
2025-12-16	13.060	13.060	12.830	12.990	12.537	2,071,167
2025-12-15	13.000	13.110	13.000	13.070	12.614	1,258,800
2025-12-12	13.080	13.190	13.010	13.030	12.575	1,416,500
2025-12-11	13.220	13.220	13.040	13.040	12.585	1,531,450
2025-12-10	13.220	13.290	13.110	13.180	12.720	1,259,474
2025-12-09	13.290	13.370	13.180	13.220	12.759	1,386,800
2025-12-08	13.350	13.400	13.250	13.330	12.865	1,917,400
2025-12-05	13.350	13.420	13.200	13.330	12.865	1,596,308
2025-12-04	13.420	13.470	13.230	13.300	12.836	1,518,000
2025-12-03	13.350	13.450	13.270	13.420	12.952	1,460,300
2025-12-02	13.530	13.620	13.320	13.330	12.865	2,599,300
2025-12-01	13.510	13.650	13.490	13.530	13.058	2,250,280
2025-11-28	13.400	13.550	13.400	13.510	13.038	1,531,700
2025-11-27	13.310	13.580	13.250	13.450	12.981	2,424,700
2025-11-26	13.280	13.450	13.230	13.290	12.826	1,857,088
2025-11-25	13.310	13.380	13.220	13.260	12.797	1,960,905
2025-11-24	13.160	13.350	13.010	13.250	12.788	3,943,900
2025-11-21	13.480	13.600	13.050	13.100	12.643	3,071,800
2025-11-20	13.790	13.790	13.480	13.560	13.087	2,468,800
2025-11-19	13.760	13.850	13.670	13.710	13.231	1,676,500
2025-11-18	14.000	14.000	13.620	13.690	13.212	3,788,670
2025-11-17	14.500	14.500	13.980	14.030	13.540	3,340,384
2025-11-14	14.250	14.440	14.180	14.320	13.820	2,713,100
2025-11-13	14.230	14.270	14.160	14.230	13.733	2,391,705
2025-11-12	14.290	14.350	14.220	14.230	13.733	1,913,900
2025-11-11	14.290	14.330	14.220	14.290	13.791	2,633,960
2025-11-10	14.360	14.410	14.250	14.290	13.791	2,279,400
2025-11-07	14.290	14.410	14.210	14.350	13.849	2,360,010
2025-11-06	14.250	14.350	14.160	14.290	13.791	2,254,500
2025-11-05	14.050	14.250	13.980	14.230	13.733	3,073,600
2025-11-04	14.060	14.160	13.950	14.040	13.550	2,862,600
2025-11-03	14.150	14.230	14.010	14.050	13.560	2,710,000
2025-10-31	14.150	14.240	14.090	14.140	13.646	2,018,109
2025-10-30	14.270	14.380	14.150	14.180	13.685	2,228,700
2025-10-29	14.250	14.290	14.100	14.270	13.772	2,060,713
2025-10-28	14.380	14.380	14.190	14.290	13.791	2,341,300
2025-10-27	14.450	14.480	14.270	14.300	13.801	2,901,513
2025-10-24	14.730	14.780	14.360	14.440	13.936	3,370,425
2025-10-23	14.560	14.790	14.460	14.790	14.274	3,709,618
2025-10-22	14.510	14.770	14.480	14.590	14.081	3,421,800

← NewerPage 4 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.