Zhejiang Nhu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	20.240	20.410	20.050	20.220	18.921	19,960,552
2024-07-23	20.920	21.010	20.160	20.220	18.921	25,296,859
2024-07-22	21.000	21.090	20.760	20.880	19.538	25,428,186
2024-07-19	20.550	21.150	20.500	21.080	19.726	37,038,442
2024-07-18	20.050	20.550	20.000	20.500	19.183	26,757,979
2024-07-17	20.620	20.620	20.290	20.320	19.014	25,787,038
2024-07-16	20.460	20.680	20.350	20.630	19.305	20,268,047
2024-07-15	20.270	20.690	20.200	20.480	19.164	19,671,280
2024-07-12	20.540	20.550	19.750	20.410	19.099	39,059,012
2024-07-11	19.910	20.550	19.810	20.490	19.174	43,668,339
2024-07-10	19.480	19.740	19.160	19.670	18.406	22,603,453
2024-07-09	19.080	19.470	18.930	19.450	18.200	17,703,070
2024-07-08	19.300	19.370	19.020	19.100	17.873	13,524,618
2024-07-05	19.300	19.350	18.870	19.220	17.985	19,171,856
2024-07-04	19.400	19.480	19.220	19.330	18.088	14,431,497
2024-07-03	19.790	20.000	19.350	19.490	18.238	20,109,381
2024-07-02	19.700	19.980	19.530	19.770	18.500	25,263,909
2024-07-01	19.220	19.890	19.170	19.640	18.378	28,360,874
2024-06-28	19.080	19.350	18.980	19.200	17.966	17,876,059
2024-06-27	19.480	19.550	19.040	19.160	17.929	23,084,747
2024-06-26	19.630	19.770	19.270	19.550	18.294	40,647,406
2024-06-25	19.150	20.150	18.900	19.950	18.668	50,123,286
2024-06-24	19.300	19.370	18.970	19.050	17.826	14,834,598
2024-06-21	19.020	19.430	18.930	19.300	18.060	16,117,698
2024-06-20	19.100	19.480	19.100	19.120	17.892	12,692,931
2024-06-19	19.200	19.460	19.150	19.180	17.948	9,259,570
2024-06-18	19.110	19.450	19.090	19.240	18.004	15,727,998
2024-06-17	18.680	19.150	18.630	19.110	17.882	24,715,982
2024-06-14	18.630	18.900	18.520	18.620	17.424	24,903,136
2024-06-13	18.770	19.080	18.630	18.700	17.499	16,842,896
2024-06-12	18.630	18.840	18.600	18.760	17.555	10,156,766
2024-06-11	18.700	18.830	18.550	18.710	17.508	14,345,692
2024-06-07	19.100	19.160	18.600	18.780	17.573	17,296,687
2024-06-06	19.120	19.240	18.960	19.030	17.807	14,943,845
2024-06-05	19.150	19.250	18.960	18.990	17.770	12,952,325
2024-06-04	18.870	19.130	18.770	19.120	17.892	10,737,605
2024-06-03	18.980	19.150	18.660	18.860	17.648	19,261,801
2024-05-31	18.900	19.180	18.900	18.970	17.751	14,526,826
2024-05-30	18.930	19.090	18.750	18.880	17.667	11,300,708
2024-05-29	18.950	18.990	18.680	18.920	17.704	12,598,974
2024-05-28	19.600	19.600	19.220	19.290	17.630	16,275,778
2024-05-27	19.460	19.650	19.280	19.540	17.858	16,039,927
2024-05-24	19.480	19.640	19.270	19.330	17.666	14,009,320
2024-05-23	19.730	19.800	19.440	19.520	17.840	14,305,319
2024-05-22	19.950	20.000	19.570	19.660	17.968	21,620,083
2024-05-21	19.800	20.140	19.800	19.940	18.224	15,361,835
2024-05-20	19.780	19.980	19.580	19.870	18.160	18,077,452
2024-05-17	19.850	19.940	19.430	19.820	18.114	27,167,611
2024-05-16	20.240	20.360	19.800	19.910	18.196	23,327,421
2024-05-15	20.350	20.700	20.150	20.250	18.507	23,372,185
2024-05-14	19.860	20.700	19.770	20.500	18.735	44,109,644
2024-05-13	19.980	20.040	19.620	19.860	18.150	25,707,495
2024-05-10	19.590	20.430	19.590	19.810	18.105	38,213,968
2024-05-09	19.770	19.780	19.320	19.580	17.895	29,713,786
2024-05-08	19.820	19.980	19.640	19.730	18.032	27,561,082
2024-05-07	19.610	19.860	19.570	19.800	18.096	29,458,235
2024-05-06	19.580	19.990	19.230	19.700	18.004	47,335,900
2024-04-30	18.820	19.380	18.750	19.200	17.547	35,783,281
2024-04-29	19.500	19.540	18.610	18.880	17.255	49,678,752
2024-04-26	18.300	18.420	18.200	18.350	16.770	20,846,025

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.8000 CNY
2025-10-20	0.2000 CNY
2025-05-21	0.5000 CNY
2025-01-22	0.2000 CNY
2024-05-29	0.4500 CNY
2023-06-14	0.5000 CNY
2022-05-25	0.8400 CNY
2021-05-19	0.7000 CNY
2020-06-17	0.5000 CNY
2019-07-12	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.