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
2025-10-23	10.550	10.650	10.470	10.620	10.620	2,349,110
2025-10-22	10.530	10.620	10.460	10.580	10.580	2,595,120
2025-10-21	10.360	10.550	10.300	10.540	10.540	3,312,250
2025-10-20	10.250	10.360	10.150	10.360	10.360	2,771,890
2025-10-17	10.210	10.270	10.060	10.070	10.070	2,157,260
2025-10-16	10.340	10.380	10.190	10.210	10.210	2,650,400
2025-10-15	10.210	10.350	10.180	10.350	10.350	2,518,240
2025-10-14	10.260	10.390	10.180	10.210	10.210	3,308,540
2025-10-13	10.020	10.300	9.970	10.220	10.220	3,282,780
2025-10-10	10.360	10.480	10.270	10.400	10.400	2,632,150
2025-10-09	10.440	10.590	10.350	10.360	10.360	2,997,597
2025-09-30	10.440	10.470	10.350	10.410	10.410	2,770,870
2025-09-29	10.230	10.400	10.140	10.390	10.390	3,025,540
2025-09-26	10.300	10.340	10.100	10.240	10.240	2,727,020
2025-09-25	10.200	10.430	10.160	10.270	10.270	3,363,670
2025-09-24	10.050	10.270	9.960	10.250	10.250	3,794,690
2025-09-23	10.350	10.350	9.810	10.040	10.040	5,889,340
2025-09-22	10.380	10.450	10.280	10.330	10.330	3,768,290
2025-09-19	10.860	10.860	10.420	10.460	10.460	6,196,680
2025-09-18	10.920	11.190	10.730	10.820	10.820	9,195,313
2025-09-17	11.000	11.070	10.910	10.950	10.950	5,315,510
2025-09-16	10.920	11.100	10.780	11.090	11.090	8,409,960
2025-09-15	11.000	11.130	10.890	10.920	10.920	9,764,800
2025-09-12	11.120	11.430	11.000	11.000	11.000	21,110,930
2025-09-11	11.170	11.830	11.120	11.460	11.460	28,536,600
2025-09-10	10.670	10.820	10.620	10.750	10.750	4,145,600
2025-09-09	10.820	10.940	10.610	10.670	10.670	6,174,000
2025-09-08	10.780	11.560	10.600	10.920	10.920	16,085,310
2025-09-05	10.600	10.840	10.250	10.840	10.840	5,077,020
2025-09-04	10.800	11.050	10.330	10.470	10.470	7,375,620
2025-09-03	10.570	11.020	10.480	10.880	10.880	10,300,220
2025-09-02	10.700	10.720	10.400	10.580	10.580	4,768,407
2025-09-01	10.600	10.800	10.370	10.690	10.690	6,395,780
2025-08-29	10.880	10.900	10.610	10.630	10.630	4,803,510
2025-08-28	10.980	11.160	10.410	10.870	10.870	9,232,280
2025-08-27	11.520	11.720	11.010	11.010	11.010	9,492,230
2025-08-26	11.340	11.560	11.250	11.450	11.450	8,535,660
2025-08-25	11.340	11.380	11.210	11.300	11.300	5,839,130
2025-08-22	11.440	11.500	11.200	11.350	11.350	5,839,640
2025-08-21	11.350	11.500	11.330	11.420	11.420	7,597,200
2025-08-20	11.360	11.410	11.220	11.350	11.350	4,753,020
2025-08-19	11.230	11.460	11.120	11.410	11.410	8,999,580
2025-08-18	11.250	11.320	11.200	11.230	11.230	5,644,610
2025-08-15	11.180	11.300	11.150	11.250	11.250	4,333,156
2025-08-14	11.450	11.500	11.120	11.170	11.170	8,126,860
2025-08-13	11.400	11.490	11.330	11.450	11.450	8,630,452
2025-08-12	11.360	11.500	11.270	11.400	11.400	8,493,730
2025-08-11	11.230	11.360	11.220	11.360	11.360	6,561,789
2025-08-08	11.450	11.450	11.230	11.300	11.300	7,422,910
2025-08-07	11.170	11.960	11.150	11.490	11.490	13,782,680
2025-08-06	11.270	11.290	11.080	11.160	11.160	6,720,920
2025-08-05	11.320	11.360	11.120	11.190	11.190	8,274,500
2025-08-04	11.200	11.310	11.090	11.310	11.310	8,958,970
2025-08-01	11.090	11.550	11.090	11.340	11.340	15,946,435
2025-07-31	11.100	11.190	10.810	10.820	10.820	8,694,730
2025-07-30	11.000	11.290	10.950	11.130	11.130	12,084,260
2025-07-29	11.140	11.490	11.050	11.190	11.190	14,367,184
2025-07-28	10.770	11.050	10.750	10.930	10.930	6,138,520
2025-07-25	10.870	10.900	10.740	10.770	10.770	3,965,900
2025-07-24	10.840	10.880	10.710	10.860	10.860	5,261,946

← NewerPage 5 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.