Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.500	16.620	16.460	16.580	15.153	7,407,970
2023-07-26	16.380	16.660	16.350	16.550	15.125	12,900,177
2023-07-25	16.380	16.400	16.200	16.380	14.970	10,417,484
2023-07-24	16.200	16.400	16.170	16.290	14.888	8,375,214
2023-07-21	16.190	16.240	16.070	16.210	14.815	6,219,108
2023-07-20	16.190	16.340	16.120	16.200	14.806	13,902,596
2023-07-19	16.030	16.210	15.980	16.190	14.796	10,918,062
2023-07-18	15.920	16.100	15.850	16.030	14.650	7,161,759
2023-07-17	15.910	15.950	15.770	15.930	14.559	4,821,653
2023-07-14	15.940	16.000	15.820	15.910	14.541	7,537,541
2023-07-13	15.900	16.110	15.840	15.880	14.513	13,760,218
2023-07-12	15.710	15.940	15.660	15.840	14.477	14,478,253
2023-07-11	15.430	15.720	15.350	15.670	14.321	10,426,704
2023-07-10	15.310	15.470	15.290	15.380	14.056	8,224,364
2023-07-07	15.360	15.400	15.280	15.300	13.983	4,779,952
2023-07-06	15.380	15.560	15.350	15.360	14.038	5,988,026
2023-07-05	15.450	15.450	15.350	15.400	14.074	5,538,256
2023-07-04	15.560	15.600	15.410	15.440	14.111	11,136,049
2023-07-03	15.390	15.560	15.390	15.540	14.202	7,198,015
2023-06-30	15.280	15.580	15.220	15.400	14.074	9,742,864
2023-06-29	15.380	15.470	15.260	15.290	13.974	6,937,636
2023-06-28	15.410	15.440	15.180	15.380	14.056	5,929,118
2023-06-27	15.170	15.430	15.110	15.400	14.074	6,323,865
2023-06-26	15.160	15.270	15.030	15.130	13.828	7,570,320
2023-06-21	15.320	15.450	15.150	15.150	13.846	8,227,908
2023-06-20	15.470	15.540	15.300	15.350	14.029	7,481,033
2023-06-19	15.560	15.590	15.410	15.470	14.138	6,720,285
2023-06-16	15.500	15.650	15.460	15.540	14.202	6,910,603
2023-06-15	15.270	15.500	15.250	15.490	14.157	9,303,077
2023-06-14	15.600	15.700	15.210	15.230	13.919	17,192,500
2023-06-13	15.790	16.200	15.750	16.100	14.257	14,188,692
2023-06-12	15.590	15.830	15.430	15.790	13.983	10,704,885
2023-06-09	15.550	15.680	15.490	15.550	13.770	8,154,298
2023-06-08	15.510	15.640	15.240	15.510	13.735	14,568,162
2023-06-07	15.500	15.520	15.380	15.410	13.646	5,288,765
2023-06-06	15.590	15.720	15.490	15.510	13.735	9,751,745
2023-06-05	15.380	15.600	15.330	15.590	13.806	10,091,254
2023-06-02	15.200	15.420	15.180	15.390	13.628	9,799,268
2023-06-01	15.150	15.340	15.090	15.170	13.434	9,585,181
2023-05-31	15.400	15.400	14.930	15.100	13.372	22,448,943
2023-05-30	16.130	16.200	15.300	15.460	13.690	30,867,523
2023-05-29	16.290	16.540	16.120	16.140	14.293	7,312,691
2023-05-26	16.230	16.330	16.160	16.290	14.425	4,962,182
2023-05-25	16.500	16.570	16.160	16.210	14.355	11,770,235
2023-05-24	16.620	16.640	16.470	16.510	14.620	5,912,907
2023-05-23	16.650	16.830	16.620	16.690	14.780	8,219,250
2023-05-22	16.480	16.740	16.460	16.650	14.744	7,600,032
2023-05-19	16.450	16.540	16.390	16.460	14.576	5,741,687
2023-05-18	16.620	16.700	16.470	16.500	14.611	7,934,381
2023-05-17	16.640	16.640	16.480	16.600	14.700	6,133,013
2023-05-16	16.610	16.680	16.500	16.590	14.691	6,596,042
2023-05-15	16.430	16.580	16.410	16.560	14.665	6,281,976
2023-05-12	16.550	16.700	16.410	16.450	14.567	8,748,178
2023-05-11	16.690	16.770	16.540	16.580	14.682	7,709,589
2023-05-10	16.550	16.730	16.540	16.690	14.780	5,489,766
2023-05-09	16.690	16.840	16.560	16.610	14.709	8,861,281
2023-05-08	16.600	16.700	16.400	16.660	14.753	11,967,445
2023-05-05	16.910	17.040	16.500	16.590	14.691	20,654,356
2023-05-04	16.990	17.100	16.890	17.010	15.063	13,444,632
2023-04-28	17.180	17.240	17.060	17.070	15.116	10,899,912

← NewerPage 14 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.