Beijing ZEHO Waterfront Ecological Environment Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.630 | 7.910 | 7.630 | 7.910 | 7.910 | 4,733,240 |
| 2024-10-25 | 7.020 | 7.210 | 7.010 | 7.190 | 7.190 | 5,025,780 |
| 2024-10-24 | 7.060 | 7.150 | 6.910 | 6.980 | 6.980 | 5,123,270 |
| 2024-10-23 | 7.320 | 7.450 | 7.050 | 7.070 | 7.070 | 9,733,840 |
| 2024-10-22 | 6.890 | 6.980 | 6.810 | 6.980 | 6.980 | 4,477,728 |
| 2024-10-21 | 6.640 | 6.960 | 6.600 | 6.900 | 6.900 | 6,112,910 |
| 2024-10-18 | 6.530 | 6.710 | 6.430 | 6.660 | 6.660 | 4,213,198 |
| 2024-10-17 | 6.540 | 6.700 | 6.490 | 6.530 | 6.530 | 4,157,429 |
| 2024-10-16 | 6.420 | 6.640 | 6.420 | 6.540 | 6.540 | 4,152,899 |
| 2024-10-15 | 6.590 | 6.740 | 6.510 | 6.530 | 6.530 | 5,251,760 |
| 2024-10-14 | 6.610 | 6.750 | 6.420 | 6.670 | 6.670 | 7,206,333 |
| 2024-10-11 | 6.570 | 6.570 | 6.170 | 6.260 | 6.260 | 5,538,990 |
| 2024-10-10 | 6.330 | 6.660 | 6.170 | 6.640 | 6.640 | 9,157,770 |
| 2024-10-09 | 6.860 | 6.860 | 6.300 | 6.300 | 6.300 | 8,193,600 |
| 2024-10-08 | 7.300 | 7.310 | 6.570 | 7.000 | 7.000 | 10,884,320 |
| 2024-09-30 | 6.350 | 6.800 | 6.230 | 6.690 | 6.690 | 9,764,164 |
| 2024-09-27 | 6.160 | 6.230 | 6.050 | 6.220 | 6.220 | 2,995,730 |
| 2024-09-26 | 5.930 | 6.050 | 5.900 | 6.050 | 6.050 | 3,075,100 |
| 2024-09-25 | 5.860 | 5.990 | 5.830 | 5.930 | 5.930 | 3,307,180 |
| 2024-09-24 | 5.670 | 5.810 | 5.670 | 5.800 | 5.800 | 3,207,760 |
| 2024-09-23 | 5.640 | 5.680 | 5.540 | 5.650 | 5.650 | 2,186,100 |
| 2024-09-20 | 5.680 | 5.700 | 5.590 | 5.640 | 5.640 | 1,529,210 |
| 2024-09-19 | 5.480 | 5.690 | 5.480 | 5.680 | 5.680 | 3,069,780 |
| 2024-09-18 | 5.640 | 5.680 | 5.430 | 5.490 | 5.490 | 2,861,450 |
| 2024-09-13 | 5.710 | 5.790 | 5.660 | 5.680 | 5.680 | 1,745,800 |
| 2024-09-12 | 5.760 | 5.840 | 5.690 | 5.730 | 5.730 | 1,852,660 |
| 2024-09-11 | 5.750 | 5.780 | 5.680 | 5.730 | 5.730 | 1,500,300 |
| 2024-09-10 | 5.690 | 5.770 | 5.640 | 5.740 | 5.740 | 1,744,230 |
| 2024-09-09 | 5.610 | 5.750 | 5.520 | 5.680 | 5.680 | 2,035,950 |
| 2024-09-06 | 5.730 | 5.800 | 5.630 | 5.640 | 5.640 | 1,958,900 |
| 2024-09-05 | 5.660 | 5.770 | 5.650 | 5.770 | 5.770 | 1,992,580 |
| 2024-09-04 | 5.700 | 5.760 | 5.600 | 5.630 | 5.630 | 2,322,300 |
| 2024-09-03 | 5.710 | 5.830 | 5.680 | 5.760 | 5.760 | 2,485,600 |
| 2024-09-02 | 5.740 | 5.900 | 5.690 | 5.750 | 5.750 | 3,739,280 |
| 2024-08-30 | 5.630 | 5.840 | 5.590 | 5.760 | 5.760 | 3,147,980 |
| 2024-08-29 | 5.640 | 5.660 | 5.500 | 5.630 | 5.630 | 2,744,850 |
| 2024-08-28 | 5.590 | 5.720 | 5.490 | 5.640 | 5.640 | 2,427,900 |
| 2024-08-27 | 5.800 | 5.800 | 5.560 | 5.610 | 5.610 | 1,965,850 |
| 2024-08-26 | 5.580 | 5.750 | 5.550 | 5.710 | 5.710 | 2,655,870 |
| 2024-08-23 | 5.710 | 5.720 | 5.530 | 5.540 | 5.540 | 3,018,970 |
| 2024-08-22 | 5.830 | 5.970 | 5.710 | 5.720 | 5.720 | 3,093,560 |
| 2024-08-21 | 5.800 | 5.950 | 5.780 | 5.850 | 5.850 | 2,714,560 |
| 2024-08-20 | 5.820 | 5.930 | 5.690 | 5.860 | 5.860 | 4,345,300 |
| 2024-08-19 | 5.780 | 5.830 | 5.680 | 5.780 | 5.780 | 3,128,340 |
| 2024-08-16 | 6.050 | 6.050 | 5.790 | 5.820 | 5.820 | 4,804,136 |
| 2024-08-15 | 6.000 | 6.080 | 5.950 | 5.980 | 5.980 | 5,224,210 |
| 2024-08-14 | 5.930 | 6.190 | 5.930 | 6.080 | 6.080 | 7,376,440 |
| 2024-08-13 | 5.990 | 6.080 | 5.750 | 5.970 | 5.970 | 8,096,410 |
| 2024-08-12 | 6.550 | 6.760 | 5.900 | 6.220 | 6.220 | 13,779,660 |
| 2024-08-09 | 6.160 | 6.210 | 6.110 | 6.150 | 6.150 | 2,626,960 |
| 2024-08-08 | 6.130 | 6.230 | 6.080 | 6.140 | 6.140 | 2,998,130 |
| 2024-08-07 | 6.140 | 6.170 | 6.020 | 6.130 | 6.130 | 4,199,630 |
| 2024-08-06 | 5.920 | 6.210 | 5.720 | 6.210 | 6.210 | 6,399,740 |
| 2024-08-05 | 5.910 | 6.020 | 5.820 | 5.820 | 5.820 | 2,583,400 |
| 2024-08-02 | 6.010 | 6.080 | 5.940 | 5.970 | 5.970 | 2,837,630 |
| 2024-08-01 | 6.060 | 6.170 | 6.000 | 6.060 | 6.060 | 2,477,420 |
| 2024-07-31 | 5.920 | 6.060 | 5.890 | 6.040 | 6.040 | 3,412,430 |
| 2024-07-30 | 5.850 | 5.930 | 5.770 | 5.890 | 5.890 | 2,518,910 |
| 2024-07-29 | 5.810 | 5.850 | 5.660 | 5.820 | 5.820 | 2,605,050 |
| 2024-07-26 | 5.650 | 5.780 | 5.600 | 5.750 | 5.750 | 2,200,010 |
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.