ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.580	13.690	13.380	13.460	12.990	6,137,600
2025-07-18	13.320	13.880	13.320	13.510	13.038	8,544,286
2025-07-17	13.730	14.400	13.470	13.520	13.048	13,867,726
2025-07-16	13.120	13.220	13.040	13.090	12.633	1,592,800
2025-07-15	13.170	13.260	13.050	13.140	12.681	2,531,539
2025-07-14	13.100	13.200	13.100	13.170	12.710	1,676,746
2025-07-11	13.140	13.230	13.080	13.130	12.672	2,038,446
2025-07-10	13.250	13.300	13.100	13.140	12.681	2,922,334
2025-07-09	13.130	13.320	13.090	13.280	12.817	4,113,948
2025-07-08	12.970	13.230	12.920	13.170	12.710	5,068,746
2025-07-07	12.810	12.860	12.680	12.830	12.382	1,856,300
2025-07-04	12.770	12.870	12.770	12.800	12.353	1,950,500
2025-07-03	12.700	12.800	12.700	12.770	12.324	1,838,100
2025-07-02	12.760	12.780	12.650	12.760	12.315	2,068,169
2025-07-01	12.690	12.830	12.600	12.690	12.247	2,461,292
2025-06-30	12.450	12.870	12.360	12.730	12.286	3,733,800
2025-06-27	12.390	12.490	12.370	12.400	11.967	1,348,500
2025-06-26	12.380	12.430	12.330	12.380	11.948	1,530,799
2025-06-25	12.300	12.400	12.270	12.360	11.929	1,448,899
2025-06-24	12.200	12.310	12.170	12.300	11.871	1,406,200
2025-06-23	12.160	12.240	12.060	12.210	11.784	984,600
2025-06-20	12.060	12.250	12.060	12.160	11.736	896,100
2025-06-19	12.250	12.260	12.030	12.170	11.745	1,589,500
2025-06-18	12.340	12.360	12.180	12.250	11.822	994,500
2025-06-17	12.350	12.380	12.240	12.370	11.938	1,528,097
2025-06-16	12.380	12.440	12.310	12.320	11.890	1,607,200
2025-06-13	12.310	12.480	12.300	12.360	11.929	1,574,800
2025-06-12	12.280	12.400	12.250	12.350	11.919	1,430,100
2025-06-11	12.280	12.340	12.240	12.280	11.851	1,314,300
2025-06-10	12.260	12.330	12.180	12.260	11.832	2,153,500
2025-06-09	12.230	12.290	12.200	12.260	11.832	2,178,800
2025-06-06	12.430	12.430	12.170	12.230	11.803	2,224,400
2025-06-05	12.870	12.910	12.800	12.830	11.803	2,362,700
2025-06-04	12.820	12.880	12.770	12.870	11.840	2,405,500
2025-06-03	12.730	12.810	12.680	12.790	11.766	1,713,800
2025-05-30	12.850	12.870	12.740	12.780	11.757	1,351,300
2025-05-29	12.880	12.880	12.710	12.810	11.785	1,873,300
2025-05-28	12.690	12.780	12.640	12.750	11.730	1,516,000
2025-05-27	12.560	12.670	12.530	12.670	11.656	1,528,700
2025-05-26	12.580	12.620	12.470	12.590	11.582	1,260,900
2025-05-23	12.660	12.670	12.450	12.460	11.463	1,196,300
2025-05-22	12.760	12.760	12.570	12.580	11.573	1,130,500
2025-05-21	12.710	12.780	12.640	12.740	11.720	1,247,400
2025-05-20	12.680	12.740	12.620	12.690	11.674	1,315,400
2025-05-19	12.640	12.700	12.600	12.680	11.665	1,107,100
2025-05-16	12.630	12.740	12.570	12.620	11.610	1,197,700
2025-05-15	12.660	12.720	12.590	12.680	11.665	1,060,600
2025-05-14	12.650	12.670	12.520	12.660	11.647	1,468,900
2025-05-13	12.650	12.710	12.540	12.640	11.628	1,657,800
2025-05-12	12.630	12.780	12.540	12.560	11.555	1,959,000
2025-05-09	12.470	12.640	12.400	12.610	11.601	1,926,400
2025-05-08	12.420	12.480	12.350	12.450	11.454	1,139,800
2025-05-07	12.400	12.460	12.350	12.400	11.408	1,627,300
2025-05-06	12.380	12.400	12.240	12.340	11.352	1,713,400
2025-04-30	12.180	12.370	12.180	12.320	11.334	1,614,000
2025-04-29	12.220	12.290	12.170	12.180	11.205	1,525,100
2025-04-28	12.300	12.370	12.230	12.230	11.251	1,477,600
2025-04-25	12.220	12.340	12.170	12.300	11.316	1,703,502
2025-04-24	12.150	12.250	12.080	12.220	11.242	1,624,100
2025-04-23	12.060	12.110	12.010	12.090	11.122	1,285,200

← NewerPage 6 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.