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
2026-04-22	13.930	13.950	13.560	13.680	13.680	5,092,953
2026-04-21	13.610	14.070	13.610	13.850	13.850	6,431,120
2026-04-20	13.270	13.740	12.800	13.680	13.680	6,061,860
2026-04-17	13.040	13.530	12.930	13.050	13.050	5,794,290
2026-04-16	12.480	13.370	12.320	13.220	13.220	7,315,750
2026-04-15	12.600	12.780	12.290	12.420	12.420	4,831,630
2026-04-14	12.200	12.640	12.020	12.510	12.510	8,171,420
2026-04-13	12.350	12.350	11.730	12.200	12.200	10,438,140
2026-04-10	11.460	12.360	11.320	12.360	12.360	6,911,560
2026-04-09	11.720	11.790	11.070	11.240	11.240	5,838,250
2026-04-08	11.700	11.760	11.540	11.720	11.720	2,402,100
2026-04-07	11.060	11.400	10.970	11.370	11.370	2,838,200
2026-04-03	11.660	11.660	10.950	11.080	11.080	2,342,860
2026-04-02	11.800	11.800	11.320	11.460	11.460	2,325,500
2026-04-01	11.850	11.880	11.600	11.820	11.820	2,695,630
2026-03-31	12.140	12.150	11.520	11.600	11.600	4,164,860
2026-03-30	12.150	12.150	11.760	12.010	12.010	2,301,030
2026-03-27	11.980	12.140	11.780	12.070	12.070	2,352,800
2026-03-26	12.390	12.400	11.810	11.930	11.930	2,828,560
2026-03-25	12.360	12.490	12.140	12.240	12.240	3,510,230
2026-03-24	11.950	12.280	11.760	12.280	12.280	3,846,824
2026-03-23	12.380	12.510	11.580	11.700	11.700	7,010,230
2026-03-20	13.290	13.490	12.590	12.600	12.600	4,379,600
2026-03-19	13.560	13.560	13.260	13.330	13.330	3,353,100
2026-03-18	13.800	13.800	13.420	13.600	13.600	2,514,600
2026-03-17	14.000	14.200	13.580	13.650	13.650	4,991,620
2026-03-16	14.000	14.180	13.570	13.960	13.960	5,765,884
2026-03-13	13.320	14.150	13.320	14.040	14.040	8,031,780
2026-03-12	13.660	13.830	13.320	13.350	13.350	4,409,020
2026-03-11	14.350	14.350	13.650	13.730	13.730	6,664,260
2026-03-10	14.150	14.440	14.110	14.240	14.240	4,476,880
2026-03-09	13.880	14.130	13.700	14.100	14.100	5,196,820
2026-03-06	13.860	14.380	13.830	14.150	14.150	8,136,650
2026-03-05	14.130	14.200	13.690	13.850	13.850	8,195,930
2026-03-04	13.110	14.050	13.100	13.860	13.860	9,132,300
2026-03-03	13.870	14.150	13.260	13.360	13.360	9,582,900
2026-03-02	13.350	14.150	13.300	13.930	13.930	12,348,090
2026-02-27	14.000	14.220	13.720	13.870	13.870	15,882,300
2026-02-26	14.070	15.390	13.570	14.400	14.400	24,319,430
2026-02-25	14.190	14.210	13.800	13.990	13.990	5,668,590
2026-02-24	13.900	14.440	13.560	14.190	14.190	11,980,044
2026-02-13	14.110	14.300	13.610	13.660	13.660	18,360,294
2026-02-12	14.120	15.540	13.500	14.370	14.370	34,394,354
2026-02-11	14.470	14.960	14.120	14.130	14.130	10,012,830
2026-02-10	14.450	14.620	14.140	14.350	14.350	7,727,190
2026-02-09	14.480	14.880	14.030	14.450	14.450	15,147,960
2026-02-06	13.510	14.750	13.400	14.300	14.300	20,843,290
2026-02-05	12.900	13.600	12.720	13.570	13.570	14,789,790
2026-02-04	13.070	13.150	12.820	12.900	12.900	4,387,660
2026-02-03	13.400	13.400	12.950	13.020	13.020	5,946,690
2026-02-02	13.200	13.540	13.000	13.030	13.030	4,826,750
2026-01-30	13.300	13.840	13.260	13.270	13.270	7,768,070
2026-01-29	13.230	14.420	13.000	13.370	13.370	9,979,200
2026-01-28	13.710	13.750	13.050	13.350	13.350	8,360,260
2026-01-27	14.150	14.160	13.410	13.730	13.730	5,513,600
2026-01-26	14.030	14.550	13.510	14.160	14.160	11,705,010
2026-01-23	13.530	14.160	13.490	14.020	14.020	9,906,270
2026-01-22	13.840	13.980	13.320	13.550	13.550	9,300,050
2026-01-21	13.870	14.540	13.780	13.780	13.780	7,310,450
2026-01-20	14.200	14.280	13.600	14.050	14.050	6,782,300

← NewerPage 3 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.