ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.020	12.170	11.970	12.060	11.095	1,637,800
2025-04-21	11.980	12.050	11.960	12.050	11.086	927,300
2025-04-18	12.080	12.080	11.910	11.970	11.012	841,600
2025-04-17	11.980	12.090	11.940	12.060	11.095	1,078,500
2025-04-16	11.950	12.040	11.800	12.010	11.049	1,439,100
2025-04-15	12.050	12.080	11.940	12.010	11.049	1,138,400
2025-04-14	11.860	12.080	11.840	12.020	11.058	2,077,700
2025-04-11	11.720	11.930	11.720	11.780	10.837	1,828,800
2025-04-10	11.750	12.020	11.740	11.890	10.938	2,922,900
2025-04-09	11.460	11.690	11.130	11.620	10.690	3,191,700
2025-04-08	11.580	11.890	11.470	11.600	10.672	4,120,640
2025-04-07	12.260	12.370	11.650	11.660	10.727	4,115,800
2025-04-03	12.800	12.950	12.740	12.940	11.904	1,746,500
2025-04-02	12.900	12.930	12.790	12.850	11.822	1,258,289
2025-04-01	12.630	12.940	12.630	12.920	11.886	2,008,700
2025-03-31	12.740	12.770	12.500	12.630	11.619	1,608,700
2025-03-28	12.850	12.900	12.680	12.750	11.730	1,655,100
2025-03-27	12.860	13.000	12.830	12.890	11.858	1,812,200
2025-03-26	13.150	13.190	12.880	12.980	11.941	2,526,000
2025-03-25	12.780	12.900	12.760	12.880	11.849	1,801,600
2025-03-24	12.840	12.930	12.660	12.850	11.822	2,290,520
2025-03-21	12.930	13.050	12.780	12.860	11.831	2,605,080
2025-03-20	12.840	12.970	12.790	12.930	11.895	2,496,900
2025-03-19	12.850	12.870	12.770	12.790	11.766	1,921,100
2025-03-18	12.850	12.850	12.750	12.840	11.812	1,807,200
2025-03-17	12.750	12.850	12.680	12.830	11.803	2,179,080
2025-03-14	12.700	12.760	12.640	12.730	11.711	2,254,600
2025-03-13	12.520	12.710	12.510	12.700	11.684	2,713,200
2025-03-12	12.590	12.620	12.500	12.520	11.518	1,289,027
2025-03-11	12.420	12.600	12.360	12.600	11.592	1,742,827
2025-03-10	12.430	12.550	12.380	12.470	11.472	1,402,600
2025-03-07	12.320	12.470	12.310	12.390	11.398	1,610,080
2025-03-06	12.270	12.380	12.250	12.360	11.371	1,191,900
2025-03-05	12.390	12.410	12.170	12.250	11.270	1,593,088
2025-03-04	12.350	12.400	12.310	12.390	11.398	1,161,500
2025-03-03	12.360	12.470	12.330	12.380	11.389	1,592,380
2025-02-28	12.640	12.650	12.330	12.350	11.362	2,737,000
2025-02-27	12.720	12.780	12.550	12.670	11.656	2,644,860
2025-02-26	12.400	12.750	12.370	12.700	11.684	3,793,134
2025-02-25	12.490	12.500	12.360	12.400	11.408	1,907,000
2025-02-24	12.570	12.720	12.470	12.540	11.536	1,908,200
2025-02-21	12.460	12.660	12.300	12.580	11.573	2,928,920
2025-02-20	12.410	12.490	12.350	12.470	11.472	1,424,000
2025-02-19	12.380	12.420	12.310	12.370	11.380	1,592,100
2025-02-18	12.530	12.560	12.360	12.380	11.389	1,663,400
2025-02-17	12.510	12.530	12.450	12.490	11.490	1,486,320
2025-02-14	12.560	12.580	12.450	12.490	11.490	1,758,900
2025-02-13	12.770	12.860	12.550	12.560	11.555	2,810,500
2025-02-12	12.700	12.780	12.680	12.770	11.748	1,467,200
2025-02-11	12.710	12.740	12.580	12.740	11.720	1,853,700
2025-02-10	12.640	12.720	12.610	12.700	11.684	1,789,327
2025-02-07	12.650	12.740	12.560	12.640	11.628	2,478,599
2025-02-06	12.460	12.680	12.390	12.640	11.628	2,553,800
2025-02-05	12.660	12.680	12.380	12.460	11.463	2,389,017
2025-01-27	12.730	12.830	12.580	12.660	11.647	2,701,395
2025-01-24	12.480	12.750	12.420	12.710	11.693	3,623,795
2025-01-23	12.370	12.800	12.370	12.590	11.582	3,485,141
2025-01-22	12.200	12.520	12.170	12.360	11.371	1,722,900
2025-01-21	12.360	12.380	12.180	12.250	11.270	998,300
2025-01-20	12.240	12.580	12.220	12.350	11.362	2,084,927

← NewerPage 7 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.