Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.620	19.930	19.520	19.800	17.534	18,557,642
2023-02-01	19.500	19.670	19.460	19.600	17.357	12,930,569
2023-01-31	19.500	19.640	19.400	19.480	17.250	9,882,090
2023-01-30	19.640	19.840	19.520	19.530	17.295	16,390,798
2023-01-20	19.280	19.590	19.270	19.520	17.286	12,244,655
2023-01-19	19.080	19.340	18.970	19.300	17.091	12,030,042
2023-01-18	19.170	19.310	19.080	19.190	16.994	10,230,477
2023-01-17	19.320	19.360	19.150	19.240	17.038	8,040,778
2023-01-16	19.020	19.460	19.010	19.270	17.064	18,613,787
2023-01-13	18.900	19.060	18.830	19.030	16.852	10,982,657
2023-01-12	18.810	19.030	18.780	18.870	16.710	7,354,263
2023-01-11	18.940	19.050	18.820	18.860	16.701	9,116,054
2023-01-10	19.060	19.090	18.840	18.880	16.719	12,071,841
2023-01-09	19.110	19.220	18.930	19.020	16.843	15,724,557
2023-01-06	18.920	19.350	18.700	19.250	17.047	18,151,411
2023-01-05	18.740	18.900	18.660	18.840	16.684	13,225,815
2023-01-04	18.880	18.880	18.650	18.740	16.595	12,120,380
2023-01-03	18.860	18.940	18.700	18.880	16.719	10,498,778
2022-12-30	18.600	18.800	18.540	18.750	16.604	9,478,920
2022-12-29	18.440	18.820	18.270	18.690	16.551	12,345,370
2022-12-28	18.400	18.570	18.330	18.420	16.312	9,906,545
2022-12-27	18.330	18.500	18.200	18.410	16.303	10,973,704
2022-12-26	18.560	18.710	18.120	18.230	16.143	19,067,457
2022-12-23	18.590	18.750	18.460	18.570	16.444	8,103,803
2022-12-22	18.960	19.060	18.550	18.690	16.551	11,676,140
2022-12-21	18.900	19.070	18.820	18.940	16.772	7,805,555
2022-12-20	19.010	19.110	18.730	18.820	16.666	14,834,564
2022-12-19	20.060	20.180	19.100	19.110	16.923	31,299,543
2022-12-16	19.850	20.300	19.800	20.090	17.790	20,534,895
2022-12-15	19.860	20.010	19.810	19.910	17.631	12,866,619
2022-12-14	20.360	20.360	19.830	20.010	17.720	22,318,679
2022-12-13	20.510	20.600	20.100	20.270	17.950	32,235,080
2022-12-12	20.010	20.990	20.000	20.710	18.340	61,643,035
2022-12-09	19.850	20.020	19.640	19.750	17.489	21,131,469
2022-12-08	20.090	20.200	19.900	19.930	17.649	15,827,835
2022-12-07	19.750	20.200	19.570	20.130	17.826	24,728,470
2022-12-06	20.100	20.130	19.690	19.760	17.498	21,657,744
2022-12-05	19.900	20.290	19.880	20.090	17.790	21,263,782
2022-12-02	19.850	19.980	19.700	19.800	17.534	11,899,503
2022-12-01	19.870	20.100	19.730	19.880	17.605	18,917,144
2022-11-30	19.790	19.980	19.630	19.700	17.445	15,266,020
2022-11-29	19.780	19.920	19.560	19.820	17.551	16,985,928
2022-11-28	19.840	19.970	19.530	19.630	17.383	13,738,720
2022-11-25	20.000	20.200	19.730	20.100	17.799	14,704,254
2022-11-24	20.090	20.250	19.900	20.120	17.817	13,873,074
2022-11-23	20.510	20.600	19.720	20.030	17.737	24,851,581
2022-11-22	19.660	20.450	19.660	20.180	17.870	37,329,704
2022-11-21	19.500	19.880	19.280	19.780	17.516	22,830,893
2022-11-18	19.460	19.820	19.400	19.500	17.268	18,975,071
2022-11-17	19.300	19.630	19.230	19.500	17.268	12,799,801
2022-11-16	19.800	19.920	19.230	19.380	17.162	27,596,795
2022-11-15	19.550	19.890	19.130	19.870	17.596	28,036,746
2022-11-14	19.270	19.640	19.040	19.400	17.179	17,896,148
2022-11-11	19.600	19.650	19.130	19.280	17.073	22,202,722
2022-11-10	19.100	19.260	19.010	19.200	17.002	12,353,005
2022-11-09	19.180	19.260	19.050	19.200	17.002	10,658,613
2022-11-08	19.480	19.480	18.990	19.170	16.976	18,502,275
2022-11-07	19.400	19.600	19.300	19.380	17.162	16,405,056
2022-11-04	19.400	19.870	19.350	19.440	17.215	29,437,991
2022-11-03	19.090	19.120	18.850	19.040	16.861	12,768,291

← NewerPage 16 of 21 · 1,212 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.