Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.510	16.590	15.800	15.980	14.604	14,235,388
2024-01-19	16.600	16.710	16.440	16.520	15.098	9,979,979
2024-01-18	16.610	16.640	16.090	16.600	15.171	17,891,739
2024-01-17	16.980	17.100	16.680	16.680	15.244	7,573,406
2024-01-16	17.060	17.100	16.870	17.040	15.573	7,941,127
2024-01-15	16.740	17.150	16.740	17.060	15.592	10,056,776
2024-01-12	17.080	17.150	16.850	16.900	15.445	9,386,583
2024-01-11	17.190	17.250	16.950	17.010	15.546	8,380,968
2024-01-10	17.170	17.270	17.070	17.200	15.719	9,974,329
2024-01-09	16.790	17.200	16.660	17.170	15.692	12,454,011
2024-01-08	17.090	17.350	16.710	16.750	15.308	14,852,382
2024-01-05	17.160	17.500	17.030	17.090	15.619	15,196,504
2024-01-04	17.290	17.290	17.030	17.150	15.674	7,724,051
2024-01-03	17.230	17.380	17.130	17.230	15.747	8,295,956
2024-01-02	16.940	17.350	16.920	17.250	15.765	15,736,950
2023-12-29	17.050	17.190	16.900	16.960	15.500	12,173,995
2023-12-28	17.020	17.200	16.990	17.080	15.610	10,288,938
2023-12-27	16.990	17.040	16.850	17.030	15.564	9,065,463
2023-12-26	17.200	17.250	16.940	16.970	15.509	6,522,194
2023-12-25	17.190	17.270	17.030	17.190	15.710	7,679,091
2023-12-22	17.220	17.380	17.160	17.250	15.765	13,544,932
2023-12-21	17.070	17.260	16.900	17.250	15.765	14,773,734
2023-12-20	17.080	17.260	17.060	17.070	15.601	8,827,029
2023-12-19	17.150	17.200	16.960	17.050	15.582	8,532,021
2023-12-18	17.010	17.310	16.870	17.200	15.719	12,519,523
2023-12-15	17.130	17.210	17.000	17.070	15.601	10,886,759
2023-12-14	17.320	17.470	17.050	17.080	15.610	12,642,510
2023-12-13	17.260	17.490	17.180	17.320	15.829	17,171,829
2023-12-12	17.070	17.410	17.040	17.240	15.756	13,583,084
2023-12-11	17.030	17.180	16.760	17.120	15.646	17,883,640
2023-12-08	16.910	17.190	16.840	17.120	15.646	28,079,950
2023-12-07	16.910	17.000	16.800	16.940	15.482	12,741,493
2023-12-06	16.780	16.970	16.620	16.940	15.482	13,644,113
2023-12-05	16.760	16.890	16.720	16.720	15.281	9,517,296
2023-12-04	16.950	17.040	16.740	16.800	15.354	8,413,308
2023-12-01	16.990	17.180	16.850	16.990	15.528	10,420,460
2023-11-30	16.730	17.080	16.700	17.020	15.555	17,650,301
2023-11-29	16.740	16.840	16.680	16.760	15.317	10,120,083
2023-11-28	16.610	16.810	16.420	16.720	15.281	10,804,575
2023-11-27	16.900	16.950	16.540	16.560	15.135	15,765,869
2023-11-24	16.690	16.980	16.670	16.950	15.491	17,798,706
2023-11-23	16.540	16.710	16.520	16.690	15.253	6,814,596
2023-11-22	16.610	16.720	16.570	16.570	15.144	7,669,503
2023-11-21	16.630	16.720	16.520	16.600	15.171	10,647,864
2023-11-20	16.540	16.630	16.500	16.590	15.162	8,410,603
2023-11-17	16.480	16.600	16.440	16.540	15.116	5,524,718
2023-11-16	16.550	16.680	16.480	16.540	15.116	9,742,085
2023-11-15	16.480	16.560	16.400	16.550	15.125	7,820,312
2023-11-14	16.290	16.510	16.290	16.420	15.007	6,983,214
2023-11-13	16.430	16.510	16.170	16.320	14.915	7,640,233
2023-11-10	16.470	16.470	16.330	16.410	14.997	7,062,979
2023-11-09	16.440	16.700	16.400	16.450	15.034	11,234,247
2023-11-08	16.430	16.590	16.390	16.490	15.071	8,720,703
2023-11-07	16.480	16.630	16.410	16.440	15.025	8,534,426
2023-11-06	16.250	16.520	16.250	16.480	15.061	13,227,380
2023-11-03	16.160	16.290	16.110	16.200	14.806	6,701,189
2023-11-02	16.220	16.280	16.130	16.160	14.769	5,180,328
2023-11-01	16.190	16.260	15.990	16.210	14.815	7,360,028
2023-10-31	16.100	16.200	16.020	16.180	14.787	7,097,945
2023-10-30	15.810	16.190	15.810	16.090	14.705	9,829,429

← NewerPage 12 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.