Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.030	18.430	18.030	18.300	16.725	22,411,155
2024-04-24	17.880	18.150	17.820	18.140	16.579	28,334,397
2024-04-23	18.010	18.170	17.840	17.900	16.359	41,065,316
2024-04-22	17.660	17.860	17.490	17.540	16.030	14,526,656
2024-04-19	17.360	17.750	17.310	17.650	16.131	18,244,987
2024-04-18	17.320	17.570	17.320	17.380	15.884	16,232,187
2024-04-17	17.240	17.420	17.200	17.410	15.911	18,248,385
2024-04-16	17.180	17.560	17.170	17.300	15.811	25,850,003
2024-04-15	17.190	17.430	16.740	17.280	15.793	30,050,652
2024-04-12	16.640	17.540	16.520	17.310	15.820	33,427,410
2024-04-11	16.440	16.770	16.360	16.680	15.244	11,766,192
2024-04-10	16.710	16.860	16.470	16.500	15.080	11,455,639
2024-04-09	16.830	16.860	16.440	16.750	15.308	15,100,535
2024-04-08	17.010	17.060	16.840	16.860	15.409	8,612,651
2024-04-03	17.040	17.210	17.010	17.070	15.601	9,524,096
2024-04-02	17.100	17.160	16.930	17.090	15.619	10,885,882
2024-04-01	16.770	17.090	16.750	17.090	15.619	14,829,420
2024-03-29	16.730	16.860	16.570	16.670	15.235	8,675,107
2024-03-28	16.830	16.980	16.690	16.740	15.299	11,687,724
2024-03-27	16.710	17.090	16.660	16.810	15.363	13,824,837
2024-03-26	16.780	16.840	16.560	16.700	15.263	11,414,906
2024-03-25	16.930	17.070	16.780	16.800	15.354	16,488,774
2024-03-22	17.150	17.220	16.850	16.930	15.473	13,562,631
2024-03-21	17.320	17.450	17.150	17.150	15.674	11,365,006
2024-03-20	17.400	17.450	17.160	17.310	15.820	10,855,213
2024-03-19	17.500	17.690	17.380	17.390	15.893	12,309,182
2024-03-18	17.550	17.610	17.210	17.470	15.966	19,008,761
2024-03-15	17.410	17.580	17.380	17.540	16.030	8,039,296
2024-03-14	17.520	17.650	17.400	17.500	15.994	11,853,642
2024-03-13	17.640	17.730	17.500	17.520	16.012	11,235,879
2024-03-12	17.880	17.970	17.510	17.710	16.186	17,565,991
2024-03-11	17.940	18.000	17.630	17.880	16.341	12,747,763
2024-03-08	17.790	18.160	17.740	17.910	16.368	13,206,556
2024-03-07	18.050	18.090	17.630	17.700	16.176	16,385,261
2024-03-06	18.000	18.230	17.980	18.010	16.460	11,160,583
2024-03-05	18.060	18.280	18.000	18.130	16.569	13,551,483
2024-03-04	17.980	18.330	17.950	18.180	16.615	15,805,902
2024-03-01	18.050	18.440	17.980	18.060	16.505	22,472,426
2024-02-29	17.390	18.000	17.360	18.000	16.451	21,397,178
2024-02-28	17.600	17.910	17.450	17.480	15.975	17,695,541
2024-02-27	17.380	17.600	17.340	17.590	16.076	11,898,327
2024-02-26	17.410	17.550	17.370	17.410	15.911	12,368,838
2024-02-23	17.470	17.490	17.290	17.410	15.911	10,613,739
2024-02-22	17.370	17.570	17.160	17.450	15.948	15,031,068
2024-02-21	17.400	17.590	17.290	17.300	15.811	17,821,226
2024-02-20	17.260	17.340	17.140	17.300	15.811	11,742,907
2024-02-19	16.980	17.330	16.910	17.300	15.811	23,633,386
2024-02-08	16.540	17.000	16.430	16.900	15.445	22,843,225
2024-02-07	16.680	16.680	16.330	16.520	15.098	24,651,316
2024-02-06	15.920	16.670	15.900	16.650	15.217	21,423,991
2024-02-05	15.880	16.210	15.380	15.950	14.577	19,421,187
2024-02-02	16.000	16.360	15.440	15.980	14.604	16,679,086
2024-02-01	15.970	16.240	15.880	16.000	14.623	12,590,822
2024-01-31	16.300	16.450	16.010	16.040	14.659	10,464,822
2024-01-30	16.600	16.670	16.310	16.330	14.924	8,010,060
2024-01-29	16.830	16.930	16.620	16.630	15.199	7,139,112
2024-01-26	16.880	16.940	16.630	16.740	15.299	11,450,028
2024-01-25	16.380	17.030	16.270	16.900	15.445	16,262,303
2024-01-24	15.930	16.330	15.740	16.320	14.915	12,629,372
2024-01-23	15.910	15.980	15.600	15.850	14.486	12,776,636

← NewerPage 11 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.