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
2025-07-23	10.910	10.950	10.800	10.800	10.800	5,753,070
2025-07-22	11.000	11.050	10.810	10.960	10.960	7,252,170
2025-07-21	11.030	11.180	10.980	11.050	11.050	9,508,809
2025-07-18	10.840	11.550	10.820	11.020	11.020	12,834,349
2025-07-17	10.800	10.890	10.670	10.700	10.700	6,234,240
2025-07-16	10.940	11.150	10.800	10.850	10.850	10,049,420
2025-07-15	10.840	11.330	10.540	11.060	11.060	14,568,070
2025-07-14	10.810	10.940	10.680	10.840	10.840	4,912,000
2025-07-11	10.780	11.030	10.680	10.820	10.820	5,874,200
2025-07-10	10.710	10.920	10.510	10.890	10.890	7,318,330
2025-07-09	10.760	10.790	10.610	10.750	10.750	5,118,744
2025-07-08	10.700	10.770	10.580	10.750	10.750	5,638,097
2025-07-07	10.560	10.720	10.510	10.690	10.690	6,201,520
2025-07-04	10.900	10.980	10.550	10.580	10.580	9,440,162
2025-07-03	10.810	11.190	10.780	10.890	10.890	17,444,470
2025-07-02	10.330	11.360	10.310	10.880	10.880	22,875,419
2025-07-01	10.450	10.570	10.240	10.330	10.330	4,925,140
2025-06-30	10.370	10.510	10.370	10.460	10.460	4,657,560
2025-06-27	10.500	10.530	10.330	10.380	10.380	4,491,830
2025-06-26	10.400	10.460	10.300	10.410	10.410	5,128,420
2025-06-25	10.340	10.480	10.270	10.460	10.460	6,991,900
2025-06-24	10.210	10.390	10.120	10.340	10.340	5,288,800
2025-06-23	9.860	10.150	9.830	10.140	10.140	4,416,780
2025-06-20	10.090	10.140	9.810	9.930	9.930	4,770,360
2025-06-19	10.360	10.360	10.000	10.020	10.020	5,017,910
2025-06-18	10.450	10.450	10.180	10.340	10.340	4,964,337
2025-06-17	10.590	10.720	10.410	10.470	10.470	4,330,780
2025-06-16	10.350	10.610	10.350	10.580	10.580	5,684,003
2025-06-13	10.660	10.720	10.250	10.390	10.390	9,398,430
2025-06-12	10.680	10.890	10.640	10.750	10.750	6,627,730
2025-06-11	10.700	10.770	10.640	10.670	10.670	6,419,910
2025-06-10	11.120	11.220	10.570	10.700	10.700	12,647,060
2025-06-09	11.090	11.290	11.000	11.240	11.240	9,256,276
2025-06-06	11.070	11.260	10.950	11.110	11.110	7,573,360
2025-06-05	11.500	11.550	11.050	11.150	11.150	14,284,958
2025-06-04	11.650	11.680	11.320	11.580	11.580	15,549,550
2025-06-03	11.170	11.830	10.750	11.800	11.800	20,610,191
2025-05-30	11.550	12.310	11.400	11.690	11.690	26,754,631
2025-05-29	11.320	11.690	11.110	11.460	11.460	21,388,540
2025-05-28	11.200	11.950	11.200	11.640	11.640	30,049,564
2025-05-27	11.440	11.830	11.180	11.200	11.200	38,008,595
2025-05-26	10.030	11.200	10.030	11.200	11.200	23,317,867
2025-05-23	10.470	10.640	10.150	10.180	10.180	18,670,489
2025-05-22	10.750	11.390	10.740	10.990	10.990	21,624,176
2025-05-21	10.690	10.880	10.530	10.750	10.750	15,752,630
2025-05-20	10.300	11.370	10.080	10.950	10.950	25,201,827
2025-05-19	10.360	10.450	10.140	10.350	10.350	10,235,160
2025-05-16	10.200	10.550	10.000	10.470	10.470	15,087,553
2025-05-15	10.230	10.670	10.170	10.260	10.260	17,854,883
2025-05-14	10.140	10.420	10.000	10.320	10.320	14,847,260
2025-05-13	10.240	10.350	10.040	10.050	10.050	12,481,272
2025-05-12	9.940	10.440	9.940	10.230	10.230	14,833,627
2025-05-09	10.050	10.200	9.930	9.940	9.940	11,798,460
2025-05-08	10.260	10.380	9.990	10.090	10.090	19,714,010
2025-05-07	10.200	10.990	10.040	10.560	10.560	29,468,950
2025-05-06	9.850	10.640	9.820	10.200	10.200	33,767,080
2025-04-30	9.100	9.670	9.100	9.670	9.670	16,305,313
2025-04-29	8.740	9.150	8.660	8.790	8.790	11,263,300
2025-04-28	9.130	9.250	8.880	8.930	8.930	14,469,919
2025-04-25	8.630	9.110	8.610	8.690	8.690	10,201,685

← NewerPage 6 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.