Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.220 | 7.390 | 6.920 | 6.980 | 6.980 | 6,891,620 |
| 2025-01-20 | 7.500 | 7.560 | 7.080 | 7.130 | 7.130 | 9,131,176 |
| 2025-01-17 | 7.680 | 7.750 | 7.580 | 7.730 | 7.730 | 3,979,500 |
| 2025-01-16 | 7.750 | 7.890 | 7.670 | 7.720 | 7.720 | 4,211,898 |
| 2025-01-15 | 7.760 | 7.770 | 7.580 | 7.710 | 7.710 | 3,478,100 |
| 2025-01-14 | 7.260 | 7.690 | 7.260 | 7.680 | 7.680 | 4,985,626 |
| 2025-01-13 | 7.200 | 7.350 | 7.000 | 7.250 | 7.250 | 3,669,610 |
| 2025-01-10 | 7.410 | 7.760 | 7.250 | 7.300 | 7.300 | 6,982,865 |
| 2025-01-09 | 7.310 | 7.500 | 7.260 | 7.470 | 7.470 | 3,802,250 |
| 2025-01-08 | 7.380 | 7.500 | 7.100 | 7.310 | 7.310 | 3,919,860 |
| 2025-01-07 | 7.080 | 7.430 | 7.080 | 7.410 | 7.410 | 3,867,380 |
| 2025-01-06 | 7.060 | 7.170 | 6.680 | 7.070 | 7.070 | 3,847,070 |
| 2025-01-03 | 7.620 | 7.720 | 7.060 | 7.060 | 7.060 | 4,620,310 |
| 2025-01-02 | 7.630 | 7.930 | 7.520 | 7.600 | 7.600 | 3,797,068 |
| 2024-12-31 | 7.760 | 7.860 | 7.600 | 7.630 | 7.630 | 2,753,787 |
| 2024-12-30 | 7.900 | 7.900 | 7.510 | 7.720 | 7.720 | 5,102,440 |
| 2024-12-27 | 7.710 | 8.060 | 7.560 | 7.890 | 7.890 | 5,376,180 |
| 2024-12-26 | 7.460 | 7.750 | 7.460 | 7.600 | 7.600 | 3,670,440 |
| 2024-12-25 | 7.680 | 7.710 | 7.280 | 7.520 | 7.520 | 4,513,970 |
| 2024-12-24 | 7.810 | 7.960 | 7.580 | 7.690 | 7.690 | 6,054,300 |
| 2024-12-23 | 8.460 | 8.480 | 7.730 | 7.810 | 7.810 | 6,988,060 |
| 2024-12-20 | 8.440 | 8.560 | 8.380 | 8.420 | 8.420 | 3,792,830 |
| 2024-12-19 | 8.340 | 8.470 | 8.230 | 8.370 | 8.370 | 4,081,700 |
| 2024-12-18 | 8.340 | 8.550 | 8.220 | 8.400 | 8.400 | 5,486,660 |
| 2024-12-17 | 9.320 | 9.320 | 8.500 | 8.550 | 8.550 | 7,651,500 |
| 2024-12-16 | 9.130 | 9.320 | 9.110 | 9.180 | 9.180 | 6,082,723 |
| 2024-12-13 | 9.400 | 9.400 | 9.120 | 9.130 | 9.130 | 6,438,138 |
| 2024-12-12 | 9.220 | 9.410 | 9.110 | 9.410 | 9.410 | 10,928,064 |
| 2024-12-11 | 8.990 | 9.150 | 8.940 | 9.100 | 9.100 | 5,357,363 |
| 2024-12-10 | 9.470 | 9.470 | 9.000 | 9.020 | 9.020 | 8,588,900 |
| 2024-12-09 | 9.060 | 9.140 | 8.880 | 9.130 | 9.130 | 6,751,143 |
| 2024-12-06 | 8.970 | 9.150 | 8.970 | 9.060 | 9.060 | 7,714,258 |
| 2024-12-05 | 8.690 | 9.020 | 8.630 | 8.980 | 8.980 | 8,949,511 |
| 2024-12-04 | 9.150 | 9.170 | 8.700 | 8.770 | 8.770 | 12,215,235 |
| 2024-12-03 | 9.280 | 9.890 | 9.050 | 9.340 | 9.340 | 17,146,229 |
| 2024-12-02 | 9.020 | 9.280 | 8.850 | 9.280 | 9.280 | 16,076,792 |
| 2024-11-29 | 9.350 | 9.430 | 8.780 | 9.070 | 9.070 | 22,111,214 |
| 2024-11-28 | 8.440 | 9.280 | 8.440 | 9.280 | 9.280 | 12,184,514 |
| 2024-11-27 | 8.410 | 8.460 | 8.170 | 8.440 | 8.440 | 4,938,087 |
| 2024-11-26 | 8.570 | 8.690 | 8.350 | 8.410 | 8.410 | 5,334,090 |
| 2024-11-25 | 8.430 | 8.630 | 8.380 | 8.580 | 8.580 | 6,874,682 |
| 2024-11-22 | 8.700 | 9.050 | 8.510 | 8.520 | 8.520 | 11,183,125 |
| 2024-11-21 | 8.680 | 8.890 | 8.520 | 8.770 | 8.770 | 10,357,386 |
| 2024-11-20 | 8.340 | 9.120 | 8.200 | 8.790 | 8.790 | 12,034,650 |
| 2024-11-19 | 8.210 | 8.340 | 7.980 | 8.340 | 8.340 | 5,534,950 |
| 2024-11-18 | 8.440 | 8.600 | 8.100 | 8.220 | 8.220 | 7,314,424 |
| 2024-11-15 | 8.360 | 8.680 | 8.350 | 8.430 | 8.430 | 7,812,611 |
| 2024-11-14 | 8.660 | 8.700 | 8.400 | 8.410 | 8.410 | 5,704,995 |
| 2024-11-13 | 8.680 | 8.810 | 8.440 | 8.610 | 8.610 | 6,295,559 |
| 2024-11-12 | 8.950 | 8.950 | 8.580 | 8.680 | 8.680 | 9,271,210 |
| 2024-11-11 | 8.750 | 8.950 | 8.630 | 8.870 | 8.870 | 9,660,979 |
| 2024-11-08 | 8.930 | 8.980 | 8.620 | 8.690 | 8.690 | 11,906,533 |
| 2024-11-07 | 8.660 | 8.970 | 8.410 | 8.920 | 8.920 | 12,539,631 |
| 2024-11-06 | 8.450 | 8.760 | 8.350 | 8.660 | 8.660 | 16,267,088 |
| 2024-11-05 | 8.220 | 8.550 | 8.220 | 8.380 | 8.380 | 16,470,523 |
| 2024-11-04 | 8.230 | 8.600 | 8.230 | 8.230 | 8.230 | 21,359,831 |
| 2024-11-01 | 9.510 | 10.990 | 9.140 | 9.140 | 9.140 | 23,491,027 |
| 2024-10-31 | 10.520 | 10.520 | 9.780 | 10.160 | 10.160 | 40,616,711 |
| 2024-10-30 | 9.310 | 9.570 | 9.070 | 9.570 | 9.570 | 14,134,824 |
| 2024-10-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,284,103 |
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.