Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.210	8.540	8.210	8.510	8.510	6,031,515
2024-01-23	8.320	8.370	8.150	8.260	8.260	4,426,070
2024-01-22	8.900	8.940	8.250	8.350	8.350	7,134,225
2024-01-19	9.500	9.580	9.010	9.030	9.030	7,649,745
2024-01-18	9.630	9.720	9.090	9.560	9.560	10,493,378
2024-01-17	10.170	10.520	9.700	9.700	9.700	11,986,450
2024-01-16	10.560	10.680	9.930	10.210	10.210	16,815,750
2024-01-15	11.340	11.340	11.340	11.340	11.340	0
2024-01-12	11.340	11.340	11.300	11.340	11.340	8,367,639
2024-01-11	10.010	10.320	10.010	10.310	10.310	2,881,810
2024-01-10	10.220	10.320	9.940	10.070	10.070	2,990,540
2024-01-09	10.150	10.380	10.050	10.130	10.130	4,458,860
2024-01-08	10.040	10.640	9.800	10.180	10.180	6,589,319
2024-01-05	10.280	10.380	9.960	10.100	10.100	3,136,870
2024-01-04	10.270	10.340	10.160	10.220	10.220	2,956,000
2024-01-03	10.120	10.260	9.950	10.190	10.190	3,288,760
2024-01-02	9.850	10.180	9.820	10.120	10.120	3,355,050
2023-12-29	9.780	9.860	9.720	9.820	9.820	2,156,360
2023-12-28	9.540	9.850	9.440	9.800	9.800	2,816,707
2023-12-27	9.630	9.680	9.500	9.560	9.560	2,107,147
2023-12-26	9.550	9.730	9.500	9.620	9.620	2,690,483
2023-12-25	9.800	9.860	9.500	9.550	9.550	2,903,290
2023-12-22	10.040	10.040	9.760	9.800	9.800	2,522,600
2023-12-21	10.080	10.080	9.780	9.990	9.990	2,483,110
2023-12-20	9.990	10.160	9.960	10.070	10.070	3,247,940
2023-12-19	9.860	9.970	9.790	9.960	9.960	2,695,030
2023-12-18	10.080	10.110	9.860	9.890	9.890	3,383,850
2023-12-15	10.050	10.190	9.970	10.150	10.150	3,467,740
2023-12-14	10.050	10.110	9.950	10.050	10.050	2,409,110
2023-12-13	10.070	10.220	10.000	10.040	10.040	3,301,270
2023-12-12	10.130	10.170	9.930	10.120	10.120	5,207,360
2023-12-11	9.980	10.360	9.980	10.140	10.140	6,151,620
2023-12-08	10.800	11.200	10.180	10.260	10.260	11,437,830
2023-12-07	10.540	10.660	10.360	10.630	10.630	4,236,330
2023-12-06	10.450	10.550	10.290	10.510	10.510	4,143,310
2023-12-05	10.660	10.680	10.390	10.400	10.400	3,806,680
2023-12-04	10.650	10.850	10.640	10.660	10.660	3,339,510
2023-12-01	10.590	10.740	10.580	10.680	10.680	3,692,550
2023-11-30	10.460	10.650	10.460	10.600	10.600	3,878,100
2023-11-29	10.750	10.770	10.520	10.560	10.560	5,142,910
2023-11-28	10.740	10.860	10.550	10.750	10.750	4,175,530
2023-11-27	10.700	10.770	10.550	10.720	10.720	4,654,980
2023-11-24	10.870	11.040	10.600	10.690	10.690	6,373,179
2023-11-23	10.730	10.960	10.550	10.950	10.950	7,130,130
2023-11-22	10.960	11.040	10.750	10.760	10.760	7,793,140
2023-11-21	11.180	11.350	10.970	11.020	11.020	12,322,710
2023-11-20	10.920	11.560	10.900	11.230	11.230	16,112,000
2023-11-17	10.980	11.140	10.870	10.980	10.980	10,124,110
2023-11-16	10.950	11.040	10.830	10.920	10.920	8,651,579
2023-11-15	11.110	11.140	10.860	10.970	10.970	11,068,954
2023-11-14	11.130	11.190	10.900	10.940	10.940	12,388,740
2023-11-13	11.110	11.350	10.820	11.170	11.170	18,586,190
2023-11-10	11.580	11.790	11.070	11.100	11.100	29,454,707
2023-11-09	10.300	11.410	10.300	11.410	11.410	23,317,376
2023-11-08	10.920	11.000	10.240	10.370	10.370	15,504,206
2023-11-07	10.750	10.830	10.550	10.830	10.830	7,413,435
2023-11-06	10.350	10.920	10.340	10.750	10.750	9,819,196
2023-11-03	10.330	10.500	10.300	10.380	10.380	4,183,130
2023-11-02	10.250	10.430	10.180	10.260	10.260	3,366,317
2023-11-01	10.330	10.400	10.230	10.310	10.310	2,514,910

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.