Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.510	16.000	15.480	15.890	14.522	13,718,964
2023-10-26	15.720	15.810	15.420	15.510	14.175	11,589,234
2023-10-25	15.880	15.900	15.760	15.840	14.477	6,243,768
2023-10-24	15.510	15.820	15.500	15.790	14.431	8,600,295
2023-10-23	15.480	15.620	15.300	15.510	14.175	8,181,561
2023-10-20	15.770	15.800	15.410	15.470	14.138	10,212,615
2023-10-19	16.020	16.050	15.750	15.770	14.413	9,471,096
2023-10-18	16.410	16.410	16.050	16.080	14.696	8,940,170
2023-10-17	16.390	16.490	16.300	16.390	14.979	5,994,244
2023-10-16	16.540	16.730	16.370	16.410	14.997	13,208,128
2023-10-13	16.480	16.600	16.400	16.480	15.061	7,357,824
2023-10-12	16.350	16.670	16.350	16.480	15.061	11,986,857
2023-10-11	16.100	16.430	16.100	16.270	14.870	8,932,940
2023-10-10	16.310	16.350	16.100	16.110	14.723	8,032,932
2023-10-09	16.180	16.450	15.950	16.310	14.906	13,211,503
2023-09-28	16.550	16.580	16.170	16.240	14.842	12,743,740
2023-09-27	16.510	16.590	16.440	16.470	15.052	7,604,133
2023-09-26	16.590	16.660	16.440	16.500	15.080	8,858,756
2023-09-25	16.400	16.680	16.310	16.630	15.199	17,287,822
2023-09-22	16.220	16.420	16.200	16.410	14.997	7,186,804
2023-09-21	16.350	16.380	16.210	16.300	14.897	7,600,140
2023-09-20	16.240	16.450	16.240	16.330	14.924	7,691,588
2023-09-19	16.320	16.400	16.240	16.310	14.906	6,148,346
2023-09-18	16.400	16.400	16.100	16.310	14.906	9,417,625
2023-09-15	16.380	16.510	16.310	16.350	14.943	8,688,668
2023-09-14	16.290	16.420	16.230	16.380	14.970	8,560,098
2023-09-13	16.340	16.350	16.200	16.270	14.870	6,076,357
2023-09-12	16.350	16.370	16.290	16.300	14.897	4,156,174
2023-09-11	16.230	16.400	16.180	16.350	14.943	7,401,467
2023-09-08	16.140	16.270	16.130	16.230	14.833	7,042,156
2023-09-07	16.330	16.350	16.190	16.230	14.833	8,202,647
2023-09-06	16.300	16.380	16.180	16.340	14.934	7,336,517
2023-09-05	16.280	16.410	16.280	16.330	14.924	6,831,626
2023-09-04	16.270	16.350	16.240	16.320	14.915	6,167,918
2023-09-01	16.230	16.330	16.190	16.260	14.860	5,235,461
2023-08-31	16.250	16.430	16.170	16.280	14.879	8,177,918
2023-08-30	16.050	16.500	16.030	16.310	14.906	14,969,485
2023-08-29	15.750	16.090	15.740	15.990	14.614	11,850,374
2023-08-28	16.450	16.580	15.640	15.740	14.385	15,995,460
2023-08-25	15.610	16.150	15.600	15.860	14.495	13,086,875
2023-08-24	15.550	15.740	15.470	15.640	14.294	7,096,082
2023-08-23	15.750	15.860	15.540	15.550	14.212	5,817,180
2023-08-22	15.930	16.040	15.500	15.780	14.422	10,215,822
2023-08-21	16.020	16.150	15.830	15.860	14.495	8,186,738
2023-08-18	16.150	16.230	16.050	16.060	14.678	5,465,456
2023-08-17	16.150	16.220	16.050	16.180	14.787	7,037,214
2023-08-16	16.300	16.440	16.170	16.170	14.778	5,250,021
2023-08-15	16.280	16.340	16.120	16.290	14.888	5,796,442
2023-08-14	16.260	16.290	16.080	16.240	14.842	8,591,631
2023-08-11	16.380	16.500	16.270	16.290	14.888	6,742,875
2023-08-10	16.380	16.490	16.300	16.420	15.007	5,510,516
2023-08-09	16.350	16.450	16.250	16.410	14.997	6,613,179
2023-08-08	16.170	16.410	16.130	16.360	14.952	8,812,480
2023-08-07	16.330	16.410	16.110	16.160	14.769	11,044,204
2023-08-04	16.550	16.640	16.360	16.390	14.979	9,854,353
2023-08-03	16.270	16.550	16.230	16.520	15.098	10,536,134
2023-08-02	16.400	16.400	16.240	16.280	14.879	8,060,628
2023-08-01	16.510	16.580	16.230	16.400	14.988	15,551,696
2023-07-31	16.660	16.850	16.400	16.500	15.080	20,103,210
2023-07-28	16.550	16.700	16.480	16.660	15.226	9,527,843

← NewerPage 13 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.