ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.500	14.640	14.090	14.510	14.004	5,471,000
2025-10-20	14.600	14.650	14.350	14.590	14.081	3,769,822
2025-10-17	14.550	14.670	14.430	14.430	13.926	3,501,200
2025-10-16	14.430	14.790	14.430	14.630	14.119	3,570,833
2025-10-15	14.550	14.590	14.370	14.490	13.984	3,533,500
2025-10-14	14.250	14.620	14.240	14.580	14.071	5,237,032
2025-10-13	13.990	14.290	13.990	14.280	13.782	3,297,329
2025-10-10	13.880	14.350	13.870	14.320	13.820	5,304,029
2025-10-09	13.640	13.950	13.620	13.950	13.463	3,440,182
2025-09-30	13.790	13.810	13.680	13.700	13.222	1,504,500
2025-09-29	13.640	13.810	13.470	13.760	13.280	2,754,400
2025-09-26	13.500	13.670	13.470	13.560	13.087	1,632,800
2025-09-25	13.620	13.630	13.460	13.550	13.077	1,591,300
2025-09-24	13.390	13.590	13.380	13.580	13.106	1,753,400
2025-09-23	13.290	13.450	13.070	13.420	12.952	1,890,300
2025-09-22	13.440	13.520	13.270	13.400	12.932	1,972,000
2025-09-19	13.370	13.510	13.280	13.450	12.981	1,630,490
2025-09-18	13.620	13.620	13.260	13.310	12.845	2,551,960
2025-09-17	13.590	13.750	13.590	13.620	13.145	1,634,110
2025-09-16	13.720	13.780	13.530	13.670	13.193	1,941,900
2025-09-15	13.840	13.840	13.690	13.750	13.270	2,330,900
2025-09-12	13.940	13.950	13.760	13.810	13.328	1,949,600
2025-09-11	13.780	13.980	13.750	13.940	13.453	3,229,760
2025-09-10	13.830	13.910	13.730	13.760	13.280	1,775,700
2025-09-09	13.820	14.000	13.820	13.980	13.492	3,175,300
2025-09-08	13.890	14.050	13.760	13.820	13.338	4,210,234
2025-09-05	13.740	13.950	13.630	13.940	13.453	3,219,400
2025-09-04	13.700	13.750	13.530	13.720	13.241	2,594,874
2025-09-03	13.710	13.840	13.580	13.670	13.193	2,433,000
2025-09-02	13.600	13.790	13.560	13.740	13.260	3,668,586
2025-09-01	13.260	13.670	13.140	13.650	13.174	4,550,311
2025-08-29	13.300	13.460	13.200	13.280	12.817	1,720,560
2025-08-28	13.490	13.550	13.050	13.320	12.855	3,187,800
2025-08-27	13.820	13.850	13.460	13.460	12.990	2,756,900
2025-08-26	13.610	13.890	13.560	13.820	13.338	4,643,700
2025-08-25	13.610	13.640	13.510	13.600	13.125	2,480,700
2025-08-22	13.710	13.740	13.420	13.540	13.067	3,516,594
2025-08-21	13.650	13.740	13.600	13.720	13.241	3,353,794
2025-08-20	13.710	13.740	13.570	13.630	13.154	2,748,100
2025-08-19	13.650	13.740	13.590	13.710	13.231	3,203,100
2025-08-18	13.670	13.770	13.600	13.650	13.174	3,156,680
2025-08-15	13.640	13.720	13.590	13.650	13.174	2,890,400
2025-08-14	13.780	13.870	13.640	13.640	13.164	2,870,400
2025-08-13	13.830	13.890	13.670	13.780	13.299	2,625,900
2025-08-12	13.890	14.090	13.720	13.810	13.328	4,533,827
2025-08-11	13.580	13.880	13.480	13.870	13.386	4,046,508
2025-08-08	13.470	13.580	13.460	13.570	13.096	1,891,308
2025-08-07	13.530	13.580	13.470	13.490	13.019	1,938,548
2025-08-06	13.510	13.620	13.460	13.530	13.058	1,987,000
2025-08-05	13.460	13.480	13.420	13.460	12.990	1,205,327
2025-08-04	13.340	13.470	13.250	13.470	13.000	2,091,800
2025-08-01	13.140	13.360	13.140	13.360	12.894	2,021,731
2025-07-31	13.320	13.320	13.010	13.180	12.720	3,933,700
2025-07-30	13.360	13.420	13.280	13.340	12.874	2,107,700
2025-07-29	13.440	13.450	13.230	13.370	12.903	1,992,600
2025-07-28	13.610	13.610	13.410	13.440	12.971	3,409,801
2025-07-25	13.590	13.860	13.550	13.640	13.164	3,379,500
2025-07-24	13.550	13.610	13.490	13.600	13.125	3,271,200
2025-07-23	13.700	13.750	13.550	13.580	13.106	3,938,597
2025-07-22	13.460	13.780	13.440	13.660	13.183	7,554,984

← NewerPage 5 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.