Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.210 | 6.520 | 6.170 | 6.480 | 6.480 | 4,790,200 |
| 2024-04-26 | 6.200 | 6.300 | 6.130 | 6.200 | 6.200 | 3,712,420 |
| 2024-04-25 | 6.220 | 6.320 | 6.200 | 6.230 | 6.230 | 3,449,780 |
| 2024-04-24 | 6.080 | 6.260 | 6.030 | 6.250 | 6.250 | 4,743,025 |
| 2024-04-23 | 5.840 | 6.230 | 5.840 | 6.110 | 6.110 | 5,294,325 |
| 2024-04-22 | 5.880 | 6.040 | 5.660 | 5.800 | 5.800 | 4,329,252 |
| 2024-04-19 | 6.080 | 6.250 | 5.970 | 6.000 | 6.000 | 5,018,950 |
| 2024-04-18 | 6.180 | 6.290 | 5.910 | 6.110 | 6.110 | 6,921,252 |
| 2024-04-17 | 5.610 | 6.450 | 5.610 | 6.240 | 6.240 | 9,817,012 |
| 2024-04-16 | 6.490 | 6.500 | 6.200 | 6.200 | 6.200 | 2,996,300 |
| 2024-04-15 | 7.640 | 7.780 | 6.890 | 6.890 | 6.890 | 12,817,588 |
| 2024-04-12 | 7.980 | 8.130 | 7.590 | 7.660 | 7.660 | 13,547,858 |
| 2024-04-11 | 7.080 | 7.910 | 7.000 | 7.910 | 7.910 | 9,015,200 |
| 2024-04-10 | 7.530 | 7.600 | 7.110 | 7.190 | 7.190 | 6,316,450 |
| 2024-04-09 | 7.500 | 7.640 | 7.370 | 7.510 | 7.510 | 5,501,680 |
| 2024-04-08 | 7.780 | 7.800 | 7.430 | 7.540 | 7.540 | 7,876,718 |
| 2024-04-03 | 8.040 | 8.160 | 7.850 | 7.870 | 7.870 | 8,168,940 |
| 2024-04-02 | 8.250 | 8.480 | 8.020 | 8.120 | 8.120 | 14,831,580 |
| 2024-04-01 | 7.870 | 8.300 | 7.710 | 8.170 | 8.170 | 14,830,092 |
| 2024-03-29 | 7.600 | 8.430 | 7.600 | 7.850 | 7.850 | 11,551,360 |
| 2024-03-28 | 7.220 | 8.200 | 7.150 | 7.820 | 7.820 | 17,625,710 |
| 2024-03-27 | 8.140 | 8.620 | 7.500 | 7.540 | 7.540 | 25,281,387 |
| 2024-03-26 | 7.090 | 7.840 | 7.080 | 7.840 | 7.840 | 12,193,950 |
| 2024-03-25 | 7.310 | 7.380 | 7.120 | 7.130 | 7.130 | 4,711,190 |
| 2024-03-22 | 7.510 | 7.570 | 7.280 | 7.380 | 7.380 | 5,318,140 |
| 2024-03-21 | 7.600 | 7.650 | 7.370 | 7.510 | 7.510 | 7,025,770 |
| 2024-03-20 | 7.510 | 7.570 | 7.420 | 7.540 | 7.540 | 6,568,160 |
| 2024-03-19 | 7.710 | 7.800 | 7.500 | 7.510 | 7.510 | 11,626,810 |
| 2024-03-18 | 7.340 | 8.110 | 7.290 | 7.770 | 7.770 | 16,683,396 |
| 2024-03-15 | 7.140 | 7.500 | 7.000 | 7.370 | 7.370 | 12,388,816 |
| 2024-03-14 | 6.990 | 7.300 | 6.950 | 7.150 | 7.150 | 10,752,020 |
| 2024-03-13 | 7.080 | 7.110 | 6.920 | 7.010 | 7.010 | 6,138,210 |
| 2024-03-12 | 6.940 | 7.090 | 6.810 | 7.080 | 7.080 | 8,398,910 |
| 2024-03-11 | 7.020 | 7.020 | 6.780 | 6.960 | 6.960 | 7,034,870 |
| 2024-03-08 | 7.030 | 7.030 | 6.740 | 6.910 | 6.910 | 9,079,293 |
| 2024-03-07 | 7.210 | 7.330 | 6.910 | 7.040 | 7.040 | 21,040,236 |
| 2024-03-06 | 6.400 | 6.990 | 6.400 | 6.990 | 6.990 | 6,802,956 |
| 2024-03-05 | 6.610 | 6.640 | 6.330 | 6.350 | 6.350 | 5,425,883 |
| 2024-03-04 | 6.790 | 6.810 | 6.410 | 6.610 | 6.610 | 6,094,940 |
| 2024-03-01 | 6.720 | 6.890 | 6.580 | 6.790 | 6.790 | 8,040,208 |
| 2024-02-29 | 6.190 | 6.660 | 6.150 | 6.620 | 6.620 | 9,026,373 |
| 2024-02-28 | 7.110 | 7.580 | 6.410 | 6.410 | 6.410 | 15,081,360 |
| 2024-02-27 | 6.840 | 7.040 | 6.730 | 7.040 | 7.040 | 8,670,288 |
| 2024-02-26 | 6.610 | 7.040 | 6.500 | 6.830 | 6.830 | 11,995,470 |
| 2024-02-23 | 6.420 | 6.550 | 6.310 | 6.550 | 6.550 | 12,240,215 |
| 2024-02-22 | 6.190 | 6.660 | 5.980 | 6.370 | 6.370 | 17,125,739 |
| 2024-02-21 | 5.510 | 6.140 | 5.480 | 6.140 | 6.140 | 10,625,649 |
| 2024-02-20 | 5.390 | 5.600 | 5.320 | 5.580 | 5.580 | 9,286,288 |
| 2024-02-19 | 5.160 | 5.440 | 5.060 | 5.410 | 5.410 | 11,409,853 |
| 2024-02-08 | 4.660 | 5.210 | 4.570 | 5.190 | 5.190 | 17,433,866 |
| 2024-02-07 | 5.740 | 5.750 | 5.080 | 5.080 | 5.080 | 8,274,380 |
| 2024-02-06 | 5.660 | 5.890 | 5.630 | 5.640 | 5.640 | 8,631,580 |
| 2024-02-05 | 7.010 | 7.040 | 6.260 | 6.260 | 6.260 | 3,762,340 |
| 2024-02-02 | 7.470 | 7.780 | 6.730 | 6.950 | 6.950 | 7,007,291 |
| 2024-02-01 | 7.780 | 7.860 | 7.420 | 7.470 | 7.470 | 6,840,260 |
| 2024-01-31 | 8.640 | 8.640 | 7.850 | 7.950 | 7.950 | 4,616,645 |
| 2024-01-30 | 8.690 | 8.900 | 8.500 | 8.540 | 8.540 | 3,381,600 |
| 2024-01-29 | 9.350 | 9.430 | 8.800 | 8.820 | 8.820 | 5,172,360 |
| 2024-01-26 | 9.050 | 9.620 | 9.050 | 9.360 | 9.360 | 8,686,020 |
| 2024-01-25 | 8.500 | 9.050 | 8.460 | 9.020 | 9.020 | 6,139,470 |
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.