Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.160	19.400	19.000	19.210	17.011	22,124,558
2022-11-01	18.000	19.300	18.000	19.210	17.011	46,504,616
2022-10-31	17.680	18.100	17.640	17.920	15.869	16,853,104
2022-10-28	18.370	18.370	17.790	17.870	15.825	21,561,659
2022-10-27	18.150	18.630	17.860	18.380	16.276	31,702,600
2022-10-26	17.880	18.640	17.740	18.090	16.019	44,822,500
2022-10-25	18.250	18.300	17.500	17.770	15.736	38,280,365
2022-10-24	19.020	19.120	18.210	18.310	16.214	35,272,017
2022-10-21	19.730	19.780	18.650	19.020	16.843	57,778,743
2022-10-20	19.830	20.080	19.600	19.680	17.427	33,251,052
2022-10-19	21.800	21.890	19.780	20.020	17.729	88,013,451
2022-10-18	21.910	22.140	21.500	21.970	19.455	20,359,783
2022-10-17	21.800	22.280	21.580	21.920	19.411	17,602,595
2022-10-14	21.300	22.200	21.300	21.790	19.296	25,389,191
2022-10-13	21.100	21.580	20.920	21.340	18.897	19,444,758
2022-10-12	21.330	21.330	20.410	21.270	18.835	27,328,978
2022-10-11	21.450	21.630	21.090	21.230	18.800	15,906,776
2022-10-10	22.100	22.100	21.330	21.540	19.075	19,982,238
2022-09-30	21.800	22.680	21.750	22.190	19.650	26,085,963
2022-09-29	22.030	22.380	21.740	21.950	19.438	25,393,958
2022-09-28	21.650	22.160	21.380	21.650	19.172	28,626,269
2022-09-27	20.810	21.450	20.800	21.380	18.933	18,576,011
2022-09-26	20.670	21.180	20.600	20.750	18.375	18,208,331
2022-09-23	21.180	21.310	20.620	20.880	18.490	20,229,877
2022-09-22	21.130	21.550	21.050	21.190	18.765	18,101,458
2022-09-21	21.140	21.500	20.870	21.300	18.862	19,334,286
2022-09-20	21.650	21.720	21.140	21.260	18.827	21,374,474
2022-09-19	21.700	22.080	21.180	21.460	19.004	25,215,354
2022-09-16	22.600	22.700	21.800	21.810	19.314	27,866,267
2022-09-15	23.380	23.670	22.470	22.700	20.102	26,648,041
2022-09-14	23.500	23.840	23.120	23.220	20.562	28,470,213
2022-09-13	24.030	24.080	23.510	23.980	21.235	27,472,163
2022-09-09	23.910	24.230	23.600	24.130	21.368	34,335,984
2022-09-08	24.370	24.620	23.660	23.910	21.173	39,036,860
2022-09-07	24.630	25.070	24.000	24.670	21.846	46,749,448
2022-09-06	22.950	24.860	22.900	24.670	21.846	63,286,681
2022-09-05	22.880	23.200	22.500	22.850	20.235	37,970,723
2022-09-02	22.540	22.600	22.000	22.080	19.553	18,534,321
2022-09-01	22.600	22.700	22.260	22.420	19.854	22,298,523
2022-08-31	23.440	23.450	22.280	22.470	19.898	42,545,495
2022-08-30	23.500	24.150	23.360	23.510	20.819	28,793,367
2022-08-29	23.490	24.170	23.430	23.660	20.952	35,403,643
2022-08-26	24.150	24.950	23.760	23.920	21.182	58,747,618
2022-08-25	24.210	24.600	23.350	24.180	21.412	44,193,581
2022-08-24	24.000	25.150	23.880	24.100	21.341	95,675,213
2022-08-23	22.910	25.000	22.810	24.230	21.457	96,601,357
2022-08-22	21.580	23.080	21.460	22.970	20.341	70,566,713
2022-08-19	21.600	21.690	21.100	21.470	19.013	21,539,119
2022-08-18	21.800	21.840	21.530	21.600	19.128	15,352,364
2022-08-17	21.340	21.950	21.250	21.900	19.393	34,243,321
2022-08-16	21.380	21.430	21.140	21.280	18.844	15,627,141
2022-08-15	21.160	21.450	21.050	21.380	18.933	30,223,819
2022-08-12	20.200	21.500	20.200	21.160	18.738	41,894,250
2022-08-11	19.890	20.480	19.810	20.320	17.994	29,522,785
2022-08-10	20.000	20.100	19.640	19.690	17.436	18,482,989
2022-08-09	20.320	20.320	19.910	19.990	17.702	15,828,556
2022-08-08	20.310	20.510	20.120	20.270	17.950	12,909,926
2022-08-05	19.760	20.280	19.760	20.260	17.941	13,356,127
2022-08-04	19.700	19.870	19.570	19.750	17.489	10,706,893
2022-08-03	19.640	19.990	19.530	19.550	17.312	16,657,527

← NewerPage 17 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.