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
2026-01-19	14.860	14.960	13.890	14.400	14.400	7,837,320
2026-01-16	15.240	15.330	14.650	14.790	14.790	6,706,020
2026-01-15	15.400	15.500	14.630	15.200	15.200	9,900,520
2026-01-14	14.510	15.490	14.500	15.400	15.400	15,262,708
2026-01-13	14.960	14.990	14.150	14.510	14.510	11,034,474
2026-01-12	16.010	16.010	14.640	14.890	14.890	13,199,960
2026-01-09	16.200	16.200	15.040	15.280	15.280	10,912,200
2026-01-08	15.280	16.400	15.230	15.430	15.430	17,241,440
2026-01-07	14.570	15.590	14.470	15.230	15.230	18,246,910
2026-01-06	15.180	15.250	14.500	14.510	14.510	17,980,547
2026-01-05	15.220	15.660	14.610	14.940	14.940	24,866,990
2025-12-31	14.550	15.600	13.630	14.700	14.700	32,603,558
2025-12-30	14.650	14.850	13.810	14.850	14.850	31,093,940
2025-12-29	12.520	13.500	12.420	13.500	13.500	14,326,647
2025-12-26	11.780	12.480	11.780	12.270	12.270	18,947,590
2025-12-25	12.300	12.980	11.750	12.170	12.170	33,771,140
2025-12-24	10.710	11.860	10.710	11.860	11.860	20,052,130
2025-12-23	10.300	10.920	10.200	10.780	10.780	14,529,470
2025-12-22	9.950	10.390	9.910	10.170	10.170	8,935,970
2025-12-19	9.400	9.900	9.400	9.880	9.880	5,032,250
2025-12-18	9.120	9.470	9.120	9.460	9.460	4,292,200
2025-12-17	9.160	9.270	8.990	9.190	9.190	3,031,898
2025-12-16	9.460	9.460	9.160	9.170	9.170	3,879,150
2025-12-15	9.370	9.640	9.250	9.450	9.450	3,156,090
2025-12-12	9.680	9.790	9.450	9.460	9.460	4,032,160
2025-12-11	10.000	10.010	9.660	9.680	9.680	4,397,090
2025-12-10	10.000	10.300	9.960	9.960	9.960	4,347,560
2025-12-09	10.140	10.210	10.030	10.060	10.060	2,428,060
2025-12-08	10.090	10.160	9.900	10.080	10.080	3,110,290
2025-12-05	9.680	9.930	9.570	9.880	9.880	2,903,160
2025-12-04	9.940	9.940	9.580	9.700	9.700	2,749,550
2025-12-03	10.110	10.180	9.840	9.910	9.910	3,075,810
2025-12-02	10.160	10.220	9.970	10.130	10.130	2,675,920
2025-12-01	10.290	10.440	10.150	10.190	10.190	2,943,050
2025-11-28	10.190	10.300	10.010	10.290	10.290	2,237,800
2025-11-27	10.050	10.280	9.920	10.200	10.200	2,976,700
2025-11-26	10.260	10.410	9.980	10.010	10.010	4,320,340
2025-11-25	10.140	10.430	9.950	10.290	10.290	4,961,160
2025-11-24	9.710	10.310	9.710	10.060	10.060	6,353,340
2025-11-21	10.200	10.370	9.610	9.610	9.610	5,016,160
2025-11-20	10.550	10.550	10.100	10.240	10.240	3,996,210
2025-11-19	10.840	10.840	10.250	10.380	10.380	5,718,870
2025-11-18	11.050	11.050	10.730	10.840	10.840	3,507,600
2025-11-17	10.870	11.030	10.840	10.940	10.940	3,660,044
2025-11-14	10.740	10.920	10.690	10.870	10.870	3,599,984
2025-11-13	10.710	10.780	10.600	10.730	10.730	2,598,030
2025-11-12	10.750	10.850	10.710	10.740	10.740	2,250,880
2025-11-11	10.750	10.820	10.700	10.790	10.790	2,875,406
2025-11-10	10.680	10.780	10.630	10.710	10.710	2,830,630
2025-11-07	10.560	10.710	10.560	10.660	10.660	2,622,490
2025-11-06	10.710	10.720	10.510	10.620	10.620	2,875,790
2025-11-05	10.550	10.690	10.500	10.660	10.660	2,953,500
2025-11-04	10.430	10.620	10.360	10.590	10.590	3,461,190
2025-11-03	10.450	10.550	10.390	10.450	10.450	3,752,210
2025-10-31	10.160	10.500	10.070	10.470	10.470	4,012,900
2025-10-30	10.380	10.500	10.360	10.370	10.370	2,156,190
2025-10-29	10.720	10.750	10.440	10.450	10.450	3,056,500
2025-10-28	10.630	10.770	10.620	10.710	10.710	2,363,290
2025-10-27	10.800	10.810	10.570	10.690	10.690	2,931,260
2025-10-24	10.620	10.750	10.620	10.750	10.750	2,857,090

← NewerPage 4 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.