Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.900 | 9.000 | 8.600 | 8.610 | 8.610 | 13,143,930 |
| 2025-04-23 | 8.700 | 9.100 | 8.660 | 9.040 | 9.040 | 16,288,297 |
| 2025-04-22 | 8.790 | 8.960 | 8.600 | 8.660 | 8.660 | 9,199,980 |
| 2025-04-21 | 8.730 | 8.800 | 8.520 | 8.800 | 8.800 | 10,502,520 |
| 2025-04-18 | 8.920 | 9.050 | 8.650 | 8.710 | 8.710 | 13,936,190 |
| 2025-04-17 | 8.990 | 9.430 | 8.710 | 9.050 | 9.050 | 17,609,995 |
| 2025-04-16 | 9.380 | 9.770 | 8.800 | 8.850 | 8.850 | 22,350,493 |
| 2025-04-15 | 9.040 | 9.550 | 8.710 | 9.550 | 9.550 | 25,630,093 |
| 2025-04-14 | 8.640 | 8.950 | 8.560 | 8.680 | 8.680 | 10,187,750 |
| 2025-04-11 | 8.400 | 8.580 | 8.320 | 8.450 | 8.450 | 10,040,600 |
| 2025-04-10 | 8.300 | 8.680 | 8.300 | 8.400 | 8.400 | 14,754,366 |
| 2025-04-09 | 8.000 | 8.420 | 7.350 | 8.230 | 8.230 | 17,916,257 |
| 2025-04-08 | 7.830 | 8.390 | 7.570 | 8.170 | 8.170 | 17,245,377 |
| 2025-04-07 | 8.000 | 8.260 | 7.980 | 7.980 | 7.980 | 5,239,660 |
| 2025-04-03 | 9.100 | 9.230 | 8.800 | 8.870 | 8.870 | 16,564,290 |
| 2025-04-02 | 9.000 | 9.440 | 8.850 | 9.270 | 9.270 | 21,503,798 |
| 2025-04-01 | 9.090 | 9.710 | 9.010 | 9.020 | 9.020 | 28,551,905 |
| 2025-03-31 | 9.410 | 9.500 | 9.410 | 9.410 | 9.410 | 6,736,350 |
| 2025-03-28 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 2,722,900 |
| 2025-03-27 | 12.000 | 12.030 | 11.620 | 11.620 | 11.620 | 18,617,670 |
| 2025-03-26 | 11.400 | 12.910 | 10.890 | 12.910 | 12.910 | 52,450,186 |
| 2025-03-25 | 11.360 | 11.740 | 10.830 | 11.740 | 11.740 | 22,831,580 |
| 2025-03-24 | 9.550 | 10.670 | 9.500 | 10.670 | 10.670 | 28,960,835 |
| 2025-03-21 | 9.510 | 9.850 | 9.330 | 9.700 | 9.700 | 16,122,084 |
| 2025-03-20 | 9.570 | 9.640 | 9.400 | 9.510 | 9.510 | 10,974,480 |
| 2025-03-19 | 9.710 | 9.760 | 9.400 | 9.570 | 9.570 | 13,276,647 |
| 2025-03-18 | 9.920 | 10.050 | 9.740 | 9.760 | 9.760 | 17,445,450 |
| 2025-03-17 | 9.780 | 10.440 | 9.510 | 10.120 | 10.120 | 25,037,945 |
| 2025-03-14 | 10.720 | 10.820 | 9.600 | 9.790 | 9.790 | 25,810,205 |
| 2025-03-13 | 10.750 | 11.410 | 10.550 | 10.610 | 10.610 | 33,580,883 |
| 2025-03-12 | 10.590 | 11.410 | 10.000 | 11.410 | 11.410 | 45,857,336 |
| 2025-03-11 | 9.250 | 10.370 | 8.970 | 10.370 | 10.370 | 31,840,891 |
| 2025-03-10 | 9.180 | 10.510 | 9.150 | 9.430 | 9.430 | 38,338,845 |
| 2025-03-07 | 9.000 | 9.630 | 8.760 | 9.630 | 9.630 | 30,128,040 |
| 2025-03-06 | 8.300 | 8.750 | 8.090 | 8.750 | 8.750 | 14,849,540 |
| 2025-03-05 | 7.980 | 8.050 | 7.760 | 7.950 | 7.950 | 4,981,000 |
| 2025-03-04 | 7.830 | 8.060 | 7.770 | 8.020 | 8.020 | 4,799,060 |
| 2025-03-03 | 7.930 | 8.200 | 7.860 | 7.900 | 7.900 | 6,614,880 |
| 2025-02-28 | 7.930 | 8.030 | 7.730 | 7.790 | 7.790 | 6,206,100 |
| 2025-02-27 | 8.350 | 8.350 | 7.900 | 7.980 | 7.980 | 7,846,340 |
| 2025-02-26 | 8.300 | 8.380 | 8.180 | 8.330 | 8.330 | 6,854,834 |
| 2025-02-25 | 8.340 | 8.590 | 8.250 | 8.300 | 8.300 | 9,101,810 |
| 2025-02-24 | 8.400 | 8.550 | 8.250 | 8.370 | 8.370 | 9,462,056 |
| 2025-02-21 | 8.290 | 8.350 | 8.060 | 8.330 | 8.330 | 8,537,140 |
| 2025-02-20 | 8.260 | 8.320 | 8.200 | 8.290 | 8.290 | 5,912,420 |
| 2025-02-19 | 8.180 | 8.300 | 8.170 | 8.280 | 8.280 | 6,319,810 |
| 2025-02-18 | 8.500 | 8.520 | 8.100 | 8.170 | 8.170 | 9,357,450 |
| 2025-02-17 | 8.390 | 8.630 | 8.390 | 8.520 | 8.520 | 8,469,970 |
| 2025-02-14 | 8.590 | 8.680 | 8.340 | 8.390 | 8.390 | 8,686,717 |
| 2025-02-13 | 8.660 | 8.790 | 8.530 | 8.630 | 8.630 | 10,972,958 |
| 2025-02-12 | 8.580 | 8.850 | 8.580 | 8.820 | 8.820 | 14,494,730 |
| 2025-02-11 | 9.000 | 9.130 | 8.600 | 8.690 | 8.690 | 22,397,853 |
| 2025-02-10 | 8.190 | 9.010 | 8.190 | 9.010 | 9.010 | 19,124,174 |
| 2025-02-07 | 8.080 | 8.330 | 8.010 | 8.190 | 8.190 | 18,945,907 |
| 2025-02-06 | 7.670 | 8.600 | 7.670 | 8.290 | 8.290 | 23,933,541 |
| 2025-02-05 | 8.400 | 9.330 | 8.060 | 8.520 | 8.520 | 31,351,137 |
| 2025-01-27 | 8.250 | 8.480 | 7.930 | 8.480 | 8.480 | 9,660,660 |
| 2025-01-24 | 7.090 | 7.710 | 6.980 | 7.710 | 7.710 | 9,049,668 |
| 2025-01-23 | 6.980 | 7.280 | 6.940 | 7.010 | 7.010 | 5,307,280 |
| 2025-01-22 | 6.940 | 6.960 | 6.740 | 6.890 | 6.890 | 4,217,210 |
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.