ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.200	12.300	12.110	12.220	11.242	1,047,400
2025-01-16	12.150	12.390	12.150	12.250	11.270	1,608,227
2025-01-15	12.170	12.230	12.100	12.150	11.178	1,395,300
2025-01-14	11.870	12.180	11.870	12.180	11.205	1,588,884
2025-01-13	12.070	12.080	11.770	11.870	10.920	2,059,600
2025-01-10	12.350	12.470	12.070	12.070	11.104	2,684,800
2025-01-09	12.150	12.720	12.090	12.430	11.435	4,037,904
2025-01-08	12.300	12.320	11.900	12.190	11.214	2,243,100
2025-01-07	12.380	12.600	12.130	12.310	11.325	2,571,466
2025-01-06	12.220	12.570	12.040	12.450	11.454	2,789,866
2025-01-03	12.520	12.930	12.330	12.340	11.352	4,654,799
2025-01-02	12.870	12.910	12.410	12.510	11.509	4,922,480
2024-12-31	12.930	13.170	12.740	12.920	11.886	6,590,492
2024-12-30	12.580	13.630	12.470	13.110	12.061	9,026,647
2024-12-27	12.370	12.550	12.370	12.550	11.546	1,895,337
2024-12-26	12.330	12.450	12.330	12.370	11.380	1,080,891
2024-12-25	12.420	12.450	12.270	12.370	11.380	1,157,100
2024-12-24	12.230	12.440	12.220	12.430	11.435	1,556,221
2024-12-23	12.500	12.530	12.220	12.220	11.242	2,240,321
2024-12-20	12.410	12.520	12.400	12.460	11.463	1,503,210
2024-12-19	12.480	12.560	12.300	12.410	11.417	2,313,660
2024-12-18	12.520	12.740	12.500	12.520	11.518	2,366,000
2024-12-17	12.710	12.760	12.410	12.500	11.500	2,914,000
2024-12-16	12.600	12.860	12.580	12.700	11.684	4,326,700
2024-12-13	12.910	12.910	12.550	12.550	11.546	5,641,680
2024-12-12	12.870	12.940	12.790	12.920	11.886	3,514,588
2024-12-11	12.720	12.920	12.700	12.870	11.840	3,143,851
2024-12-10	13.110	13.150	12.700	12.720	11.702	3,902,780
2024-12-09	12.810	12.900	12.750	12.850	11.822	2,882,922
2024-12-06	12.700	12.860	12.650	12.850	11.822	2,670,880
2024-12-05	12.760	12.820	12.650	12.710	11.693	2,477,607
2024-12-04	12.900	12.950	12.740	12.800	11.776	2,130,480
2024-12-03	12.920	12.980	12.770	12.960	11.923	2,329,200
2024-12-02	12.830	12.940	12.750	12.900	11.868	2,085,237
2024-11-29	12.690	12.850	12.650	12.830	11.803	2,902,283
2024-11-28	12.670	12.780	12.630	12.720	11.702	1,938,580
2024-11-27	12.610	12.690	12.270	12.670	11.656	2,703,630
2024-11-26	12.690	12.730	12.530	12.630	11.619	1,679,100
2024-11-25	12.620	12.730	12.580	12.690	11.674	1,967,190
2024-11-22	12.950	12.990	12.560	12.590	11.582	2,789,300
2024-11-21	12.900	13.050	12.850	12.950	11.914	2,584,707
2024-11-20	12.880	12.950	12.760	12.950	11.914	3,223,078
2024-11-19	12.590	12.890	12.590	12.890	11.858	3,124,056
2024-11-18	12.510	12.800	12.510	12.610	11.601	3,279,477
2024-11-15	12.590	12.720	12.490	12.500	11.500	2,355,938
2024-11-14	12.780	12.820	12.600	12.600	11.592	2,352,800
2024-11-13	12.720	12.870	12.660	12.800	11.776	1,985,792
2024-11-12	12.810	12.930	12.660	12.780	11.757	3,248,650
2024-11-11	12.680	12.830	12.640	12.830	11.803	2,853,822
2024-11-08	12.880	12.980	12.600	12.710	11.693	3,253,151
2024-11-07	12.490	12.810	12.430	12.810	11.785	3,801,483
2024-11-06	12.480	12.570	12.370	12.550	11.546	3,706,906
2024-11-05	12.330	12.480	12.210	12.470	11.472	3,182,500
2024-11-04	12.010	12.360	11.980	12.230	11.251	2,787,077
2024-11-01	12.110	12.180	11.960	11.990	11.030	2,957,004
2024-10-31	12.120	12.210	12.040	12.160	11.187	2,715,610
2024-10-30	12.160	12.240	12.000	12.130	11.159	2,418,300
2024-10-29	12.470	12.540	12.140	12.160	11.187	2,989,400
2024-10-28	12.300	12.510	12.240	12.490	11.490	2,925,900
2024-10-25	12.150	12.290	12.100	12.290	11.306	2,644,500

← NewerPage 8 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.