Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.180	17.240	17.060	17.070	15.116	10,899,912
2023-04-27	17.170	17.270	17.060	17.170	15.205	7,750,401
2023-04-26	16.780	17.240	16.750	17.170	15.205	9,183,562
2023-04-25	17.060	17.130	16.660	16.830	14.904	13,706,463
2023-04-24	17.200	17.380	17.010	17.060	15.107	11,396,426
2023-04-21	17.400	17.400	17.040	17.170	15.205	19,431,972
2023-04-20	17.750	17.780	17.650	17.670	15.647	10,291,431
2023-04-19	18.040	18.070	17.730	17.780	15.745	15,546,154
2023-04-18	18.060	18.100	17.960	18.040	15.975	9,029,706
2023-04-17	17.830	18.060	17.720	18.060	15.993	15,083,612
2023-04-14	17.960	18.100	17.780	17.860	15.816	13,281,256
2023-04-13	17.970	17.970	17.780	17.890	15.842	13,122,707
2023-04-12	18.070	18.120	17.900	17.910	15.860	13,118,226
2023-04-11	18.120	18.130	17.950	18.000	15.940	11,554,794
2023-04-10	18.130	18.220	18.050	18.080	16.011	9,254,121
2023-04-07	18.080	18.250	18.080	18.120	16.046	10,963,452
2023-04-06	18.140	18.140	18.000	18.070	16.002	9,867,377
2023-04-04	18.030	18.360	18.030	18.140	16.064	18,929,648
2023-04-03	17.970	18.060	17.900	18.010	15.949	12,444,783
2023-03-31	17.810	18.080	17.810	17.950	15.895	9,087,586
2023-03-30	17.950	17.950	17.680	17.850	15.807	8,551,355
2023-03-29	18.000	18.010	17.800	17.880	15.833	8,273,477
2023-03-28	17.900	18.110	17.850	18.030	15.966	14,568,534
2023-03-27	17.790	17.880	17.680	17.820	15.780	8,952,047
2023-03-24	17.830	17.930	17.770	17.790	15.754	8,803,485
2023-03-23	17.940	18.010	17.660	17.770	15.736	16,377,649
2023-03-22	18.050	18.180	17.860	17.940	15.887	11,916,344
2023-03-21	17.660	18.050	17.640	18.020	15.957	11,079,813
2023-03-20	17.870	17.870	17.440	17.680	15.656	16,622,176
2023-03-17	18.050	18.140	17.800	17.860	15.816	17,877,130
2023-03-16	18.230	18.240	17.960	18.020	15.957	14,360,131
2023-03-15	18.420	18.550	18.220	18.270	16.179	16,563,948
2023-03-14	18.350	18.580	18.220	18.380	16.276	11,224,368
2023-03-13	18.300	18.510	18.260	18.410	16.303	7,315,444
2023-03-10	18.470	18.480	18.230	18.360	16.259	10,582,209
2023-03-09	18.550	18.610	18.450	18.470	16.356	8,949,405
2023-03-08	18.510	18.690	18.470	18.540	16.418	8,478,540
2023-03-07	18.900	18.970	18.530	18.560	16.436	15,917,919
2023-03-06	18.870	18.970	18.800	18.880	16.719	10,641,514
2023-03-03	19.050	19.130	18.780	18.880	16.719	19,638,114
2023-03-02	19.280	19.290	19.040	19.050	16.870	11,724,198
2023-03-01	19.010	19.200	18.930	19.170	16.976	12,220,339
2023-02-28	18.940	19.050	18.900	18.970	16.799	12,779,694
2023-02-27	19.180	19.370	18.790	18.940	16.772	19,312,968
2023-02-24	19.470	19.510	19.250	19.290	17.082	12,183,123
2023-02-23	19.610	19.770	19.340	19.470	17.241	12,205,291
2023-02-22	19.720	19.730	19.550	19.610	17.365	10,169,210
2023-02-21	19.450	19.880	19.400	19.740	17.481	22,641,136
2023-02-20	19.400	19.490	19.160	19.480	17.250	16,751,569
2023-02-17	19.260	19.540	19.210	19.340	17.126	14,117,422
2023-02-16	19.610	19.740	19.130	19.260	17.055	18,516,498
2023-02-15	19.790	19.790	19.580	19.680	17.427	10,815,206
2023-02-14	19.570	19.930	19.550	19.780	17.516	19,639,347
2023-02-13	19.290	19.690	19.250	19.590	17.348	15,468,626
2023-02-10	19.270	19.390	19.220	19.290	17.082	7,615,806
2023-02-09	19.110	19.350	19.110	19.270	17.064	11,902,689
2023-02-08	19.200	19.290	19.150	19.210	17.011	6,796,513
2023-02-07	19.290	19.350	19.140	19.240	17.038	9,027,229
2023-02-06	19.430	19.430	19.200	19.230	17.029	11,158,336
2023-02-03	19.780	19.780	19.380	19.530	17.295	14,945,056

← NewerPage 15 of 21 · 1,217 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.