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
2026-07-21	9.560	9.790	8.630	9.730	9.730	11,373,070
2026-07-20	10.670	10.900	9.590	9.590	9.590	7,572,800
2026-07-17	11.320	11.660	10.350	10.650	10.650	6,986,000
2026-07-16	11.700	11.930	11.250	11.340	11.340	5,564,100
2026-07-15	11.660	12.210	11.510	11.770	11.770	5,566,100
2026-07-14	12.090	12.090	11.280	11.760	11.760	5,557,000
2026-07-13	12.880	13.050	11.640	11.640	11.640	6,564,200
2026-07-10	12.720	13.720	12.600	12.930	12.930	5,806,200
2026-07-09	12.640	13.190	12.300	12.920	12.920	6,263,840
2026-07-08	13.700	13.710	12.770	12.900	12.900	5,972,600
2026-07-07	13.830	14.410	13.310	13.620	13.620	7,803,990
2026-07-06	15.200	15.440	13.760	13.920	13.920	7,606,470
2026-07-03	15.740	16.080	14.990	15.070	15.070	7,313,460
2026-07-02	15.790	16.140	15.400	15.890	15.890	8,765,090
2026-07-01	16.480	16.690	15.650	15.830	15.830	11,418,190
2026-06-30	15.620	16.680	15.310	16.480	16.480	18,050,840
2026-06-29	14.950	15.960	14.760	15.770	15.770	21,646,480
2026-06-26	14.400	14.800	14.200	14.510	14.510	13,857,760
2026-06-25	14.280	15.360	14.080	14.700	14.700	25,845,320
2026-06-24	14.200	14.740	13.540	14.740	14.740	29,824,830
2026-06-23	13.400	13.400	12.830	13.400	13.400	6,620,510
2026-06-22	10.900	12.180	10.820	12.180	12.180	12,110,780
2026-06-18	10.700	11.860	10.700	11.070	11.070	21,132,810
2026-06-17	10.780	11.090	10.420	10.780	10.780	14,268,830
2026-06-16	10.450	10.940	10.110	10.780	10.780	17,334,390
2026-06-15	10.690	10.750	10.320	10.600	10.600	16,262,740
2026-06-12	11.400	11.900	10.540	10.900	10.900	24,920,381
2026-06-11	10.550	11.550	10.400	11.550	11.550	8,535,680
2026-06-10	11.140	11.230	10.260	10.500	10.500	16,301,030
2026-06-09	10.450	11.340	10.450	11.340	11.340	5,232,130
2026-06-08	11.130	11.270	10.100	10.310	10.310	7,371,450
2026-06-05	11.180	11.310	10.650	11.080	11.080	6,400,500
2026-06-04	11.490	11.560	11.010	11.070	11.070	4,943,400
2026-06-03	11.800	11.990	11.220	11.380	11.380	6,883,500
2026-06-02	12.380	12.650	11.610	11.630	11.630	7,912,650
2026-06-01	12.010	12.690	11.740	12.380	12.380	11,505,500
2026-05-29	13.130	13.460	11.860	11.860	11.860	9,180,030
2026-05-28	12.740	13.700	11.450	13.180	13.180	11,440,170
2026-05-27	13.830	13.840	12.310	12.690	12.690	16,172,271
2026-05-26	15.200	15.400	13.680	13.680	13.680	9,735,700
2026-05-25	16.220	16.490	15.110	15.200	15.200	7,845,770
2026-05-22	15.760	16.350	15.760	16.180	16.180	4,709,310
2026-05-21	15.740	16.680	15.700	15.760	15.760	7,629,458
2026-05-20	16.480	16.500	15.710	15.890	15.890	5,890,810
2026-05-19	16.100	16.500	15.900	16.410	16.410	5,922,890
2026-05-18	16.600	16.600	15.840	16.120	16.120	7,671,670
2026-05-15	16.180	16.690	15.910	16.460	16.460	9,046,470
2026-05-14	16.280	16.980	15.760	15.880	15.880	11,396,280
2026-05-13	15.670	16.660	15.180	16.170	16.170	11,119,010
2026-05-12	15.870	15.890	15.360	15.430	15.430	6,876,320
2026-05-11	15.990	16.410	15.820	15.880	15.880	9,045,120
2026-05-08	15.510	16.010	14.900	15.880	15.880	12,225,870
2026-05-07	14.220	15.650	14.190	15.400	15.400	11,903,167
2026-05-06	14.330	14.620	14.000	14.320	14.320	8,670,400
2026-04-30	14.410	14.700	14.190	14.190	14.190	12,986,108
2026-04-29	14.070	15.690	13.900	14.470	14.470	24,116,771
2026-04-28	14.350	14.500	14.010	14.260	14.260	5,285,210
2026-04-27	14.100	14.350	13.800	14.180	14.180	5,623,231
2026-04-24	13.540	14.230	13.520	14.040	14.040	6,174,057
2026-04-23	13.680	13.930	13.570	13.680	13.680	5,113,400

← NewerPage 2 of 5 · 243 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.