Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.650 | 5.780 | 5.600 | 5.750 | 5.750 | 2,200,010 |
| 2024-07-25 | 5.540 | 5.710 | 5.490 | 5.640 | 5.640 | 2,716,560 |
| 2024-07-24 | 5.670 | 5.720 | 5.520 | 5.540 | 5.540 | 4,097,820 |
| 2024-07-23 | 5.700 | 6.210 | 5.690 | 5.740 | 5.740 | 5,693,210 |
| 2024-07-22 | 5.690 | 5.730 | 5.570 | 5.680 | 5.680 | 2,019,530 |
| 2024-07-19 | 5.610 | 5.720 | 5.530 | 5.660 | 5.660 | 2,162,440 |
| 2024-07-18 | 5.700 | 5.700 | 5.530 | 5.640 | 5.640 | 2,174,200 |
| 2024-07-17 | 5.800 | 5.840 | 5.690 | 5.730 | 5.730 | 1,807,870 |
| 2024-07-16 | 5.850 | 5.880 | 5.680 | 5.780 | 5.780 | 3,128,000 |
| 2024-07-15 | 5.960 | 5.970 | 5.810 | 5.860 | 5.860 | 2,904,440 |
| 2024-07-12 | 5.960 | 6.150 | 5.910 | 5.960 | 5.960 | 4,679,750 |
| 2024-07-11 | 5.710 | 5.970 | 5.700 | 5.960 | 5.960 | 4,440,000 |
| 2024-07-10 | 5.840 | 5.860 | 5.600 | 5.630 | 5.630 | 4,765,260 |
| 2024-07-09 | 5.890 | 5.970 | 5.680 | 5.950 | 5.950 | 3,129,570 |
| 2024-07-08 | 6.070 | 6.080 | 5.810 | 5.890 | 5.890 | 2,570,440 |
| 2024-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-07-04 | 6.270 | 6.290 | 5.930 | 5.960 | 5.960 | 4,532,962 |
| 2024-07-03 | 6.350 | 6.390 | 6.250 | 6.280 | 6.280 | 2,270,140 |
| 2024-07-02 | 6.190 | 6.450 | 6.160 | 6.350 | 6.350 | 4,317,330 |
| 2024-07-01 | 6.120 | 6.290 | 6.040 | 6.170 | 6.170 | 3,147,140 |
| 2024-06-28 | 6.240 | 6.260 | 6.110 | 6.140 | 6.140 | 3,320,570 |
| 2024-06-27 | 6.300 | 6.390 | 6.150 | 6.160 | 6.160 | 3,880,110 |
| 2024-06-26 | 6.100 | 6.300 | 6.030 | 6.300 | 6.300 | 4,931,238 |
| 2024-06-25 | 6.250 | 6.340 | 6.050 | 6.130 | 6.130 | 5,918,280 |
| 2024-06-24 | 6.470 | 6.870 | 6.150 | 6.390 | 6.390 | 7,811,370 |
| 2024-06-21 | 6.270 | 6.540 | 6.100 | 6.520 | 6.520 | 4,577,220 |
| 2024-06-20 | 6.550 | 6.550 | 6.230 | 6.260 | 6.260 | 3,510,390 |
| 2024-06-19 | 6.500 | 6.610 | 6.420 | 6.550 | 6.550 | 2,874,620 |
| 2024-06-18 | 6.270 | 6.470 | 6.210 | 6.450 | 6.450 | 2,446,430 |
| 2024-06-17 | 6.420 | 6.500 | 6.260 | 6.290 | 6.290 | 2,316,630 |
| 2024-06-14 | 6.450 | 6.490 | 6.310 | 6.460 | 6.460 | 1,938,910 |
| 2024-06-13 | 6.690 | 6.700 | 6.420 | 6.460 | 6.460 | 3,113,700 |
| 2024-06-12 | 6.410 | 6.670 | 6.360 | 6.650 | 6.650 | 3,379,140 |
| 2024-06-11 | 6.370 | 6.450 | 6.110 | 6.340 | 6.340 | 3,794,628 |
| 2024-06-07 | 6.000 | 6.420 | 6.000 | 6.390 | 6.390 | 4,969,260 |
| 2024-06-06 | 6.470 | 6.500 | 5.840 | 5.970 | 5.970 | 5,453,180 |
| 2024-06-05 | 6.480 | 6.650 | 6.280 | 6.470 | 6.470 | 3,692,370 |
| 2024-06-04 | 6.790 | 6.790 | 6.450 | 6.500 | 6.500 | 5,321,430 |
| 2024-06-03 | 7.160 | 7.200 | 6.740 | 6.840 | 6.840 | 4,166,910 |
| 2024-05-31 | 7.090 | 7.200 | 7.010 | 7.150 | 7.150 | 3,371,970 |
| 2024-05-30 | 7.280 | 7.400 | 7.050 | 7.080 | 7.080 | 4,022,990 |
| 2024-05-29 | 7.110 | 7.290 | 7.100 | 7.270 | 7.270 | 4,470,060 |
| 2024-05-28 | 7.380 | 7.380 | 7.140 | 7.160 | 7.160 | 3,039,600 |
| 2024-05-27 | 7.460 | 7.650 | 7.180 | 7.380 | 7.380 | 4,138,280 |
| 2024-05-24 | 7.260 | 7.430 | 7.210 | 7.290 | 7.290 | 3,121,460 |
| 2024-05-23 | 7.660 | 7.660 | 7.280 | 7.300 | 7.300 | 4,501,360 |
| 2024-05-22 | 7.470 | 7.700 | 7.410 | 7.670 | 7.670 | 4,781,480 |
| 2024-05-21 | 7.400 | 7.510 | 7.300 | 7.440 | 7.440 | 4,749,800 |
| 2024-05-20 | 7.600 | 7.780 | 7.390 | 7.440 | 7.440 | 6,673,018 |
| 2024-05-17 | 7.650 | 7.660 | 7.420 | 7.500 | 7.500 | 4,063,590 |
| 2024-05-16 | 7.490 | 7.700 | 7.460 | 7.600 | 7.600 | 4,502,780 |
| 2024-05-15 | 7.390 | 7.580 | 7.230 | 7.500 | 7.500 | 4,741,830 |
| 2024-05-14 | 7.270 | 7.400 | 7.180 | 7.400 | 7.400 | 3,700,850 |
| 2024-05-13 | 7.310 | 7.320 | 7.080 | 7.150 | 7.150 | 3,578,000 |
| 2024-05-10 | 7.530 | 7.580 | 7.300 | 7.320 | 7.320 | 4,546,600 |
| 2024-05-09 | 7.540 | 7.650 | 7.420 | 7.520 | 7.520 | 5,551,930 |
| 2024-05-08 | 7.660 | 7.830 | 7.380 | 7.440 | 7.440 | 8,878,540 |
| 2024-05-07 | 7.240 | 7.950 | 7.190 | 7.760 | 7.760 | 11,994,170 |
| 2024-05-06 | 6.850 | 7.340 | 6.850 | 7.230 | 7.230 | 8,710,300 |
| 2024-04-30 | 6.980 | 7.000 | 6.530 | 6.740 | 6.740 | 8,446,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-17 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.