ZJMI Environmental Energy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.220	12.230	12.060	12.130	11.159	2,011,000
2024-10-23	12.040	12.290	12.000	12.220	11.242	3,210,810
2024-10-22	11.950	12.060	11.900	12.030	11.067	2,173,478
2024-10-21	12.100	12.100	11.900	11.930	10.975	2,479,893
2024-10-18	11.870	12.180	11.710	12.000	11.040	2,997,803
2024-10-17	12.020	12.100	11.810	11.820	10.874	1,663,780
2024-10-16	11.810	12.120	11.770	12.000	11.040	2,079,400
2024-10-15	12.170	12.250	11.880	11.900	10.948	2,578,534
2024-10-14	12.200	12.280	11.940	12.170	11.196	2,516,005
2024-10-11	12.480	12.490	11.930	12.020	11.058	2,814,040
2024-10-10	12.250	12.720	12.160	12.460	11.463	4,142,382
2024-10-09	13.290	13.290	12.210	12.240	11.260	6,404,380
2024-10-08	14.080	14.190	13.000	13.370	12.300	9,429,166
2024-09-30	12.140	13.000	12.140	12.920	11.886	7,483,513
2024-09-27	11.600	11.850	11.420	11.830	10.883	2,435,700
2024-09-26	11.120	11.430	11.020	11.430	10.515	2,437,200
2024-09-25	11.060	11.340	10.990	11.100	10.212	2,722,500
2024-09-24	10.550	10.980	10.540	10.970	10.092	2,720,100
2024-09-23	10.480	10.560	10.460	10.490	9.650	806,100
2024-09-20	10.720	10.720	10.410	10.490	9.650	1,192,400
2024-09-19	10.530	10.760	10.450	10.670	9.816	1,287,642
2024-09-18	10.560	10.560	10.350	10.500	9.660	925,300
2024-09-13	10.600	10.640	10.480	10.490	9.650	937,300
2024-09-12	10.580	10.700	10.580	10.630	9.779	816,000
2024-09-11	10.670	10.700	10.530	10.590	9.742	1,083,500
2024-09-10	10.810	10.810	10.540	10.670	9.816	1,224,600
2024-09-09	10.800	10.800	10.640	10.690	9.834	1,384,630
2024-09-06	11.060	11.060	10.790	10.800	9.936	1,439,604
2024-09-05	10.950	11.050	10.940	10.990	10.110	1,149,200
2024-09-04	10.960	11.060	10.850	10.940	10.064	1,380,800
2024-09-03	11.150	11.190	10.980	11.020	10.138	1,901,927
2024-09-02	11.400	11.400	11.110	11.130	10.239	1,615,307
2024-08-30	11.270	11.470	11.210	11.340	10.432	1,826,900
2024-08-29	11.490	11.490	11.170	11.290	10.386	1,148,100
2024-08-28	11.270	11.450	11.250	11.300	10.396	983,400
2024-08-27	11.190	11.320	11.090	11.300	10.396	1,093,800
2024-08-26	11.240	11.240	11.060	11.190	10.294	872,400
2024-08-23	11.200	11.290	11.090	11.130	10.239	1,229,400
2024-08-22	11.330	11.390	11.210	11.260	10.359	990,100
2024-08-21	11.260	11.470	11.210	11.330	10.423	2,304,977
2024-08-20	11.980	11.980	11.240	11.320	10.414	5,211,700
2024-08-19	12.300	12.470	12.270	12.340	11.352	822,500
2024-08-16	12.510	12.510	12.260	12.300	11.316	923,980
2024-08-15	12.310	12.560	12.290	12.410	11.417	1,306,100
2024-08-14	12.470	12.470	12.300	12.340	11.352	719,700
2024-08-13	12.430	12.490	12.330	12.410	11.417	740,600
2024-08-12	12.480	12.520	12.370	12.450	11.454	1,005,800
2024-08-09	12.580	12.580	12.370	12.380	11.389	811,100
2024-08-08	12.550	12.610	12.430	12.500	11.500	1,408,227
2024-08-07	12.360	12.560	12.200	12.490	11.490	2,533,810
2024-08-06	12.250	12.330	12.130	12.300	11.316	1,789,303
2024-08-05	12.200	12.340	12.020	12.060	11.095	1,498,200
2024-08-02	12.290	12.390	12.210	12.230	11.251	1,236,700
2024-08-01	12.340	12.440	12.290	12.340	11.352	1,358,200
2024-07-31	12.040	12.430	12.020	12.420	11.426	2,658,700
2024-07-30	12.020	12.060	11.870	12.040	11.076	1,188,200
2024-07-29	12.160	12.160	11.960	12.020	11.058	1,025,222
2024-07-26	11.890	12.090	11.860	12.060	11.095	1,661,500
2024-07-25	11.690	11.930	11.650	11.880	10.929	2,325,043
2024-07-24	11.820	11.840	11.620	11.710	10.773	1,407,529

← NewerPage 9 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.