Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.990	20.000	19.300	19.650	17.401	29,882,753
2022-08-01	20.590	20.590	20.000	20.220	17.906	27,760,407
2022-07-29	20.970	21.020	20.560	20.620	18.260	17,875,536
2022-07-28	21.090	21.280	20.890	20.930	18.534	12,356,034
2022-07-27	20.900	21.150	20.820	20.930	18.534	11,934,722
2022-07-26	21.170	21.170	20.760	20.910	18.517	16,662,347
2022-07-25	21.310	21.310	20.850	21.030	18.623	11,346,429
2022-07-22	21.500	21.690	21.040	21.230	18.800	15,852,875
2022-07-21	21.490	21.920	21.450	21.500	19.039	16,394,619
2022-07-20	21.620	21.840	21.300	21.600	19.128	21,184,694
2022-07-19	21.550	22.100	21.460	21.590	19.119	31,059,207
2022-07-18	20.540	21.500	20.450	21.360	18.915	33,581,769
2022-07-15	20.950	21.090	20.590	20.610	18.251	31,340,151
2022-07-14	20.900	21.170	20.540	20.950	18.552	26,331,132
2022-07-13	21.070	21.130	20.660	20.880	18.490	17,296,414
2022-07-12	21.330	21.350	20.910	20.950	18.552	17,879,875
2022-07-11	21.360	21.460	21.060	21.300	18.862	17,530,606
2022-07-08	21.560	21.890	21.170	21.390	18.942	29,894,791
2022-07-07	21.800	21.870	21.480	21.560	19.092	27,157,984
2022-07-06	22.800	22.800	21.400	21.800	19.305	42,950,202
2022-07-05	22.930	22.970	22.440	22.860	20.243	20,500,762
2022-07-04	22.340	22.980	22.270	22.840	20.226	36,494,281
2022-07-01	22.800	22.840	22.220	22.340	19.783	29,819,312
2022-06-30	22.710	23.000	22.710	22.810	20.199	18,444,934
2022-06-29	23.020	23.390	22.730	22.780	20.173	23,087,472
2022-06-28	22.820	23.060	22.640	23.010	20.376	19,174,626
2022-06-27	22.610	23.300	22.610	22.990	20.359	28,855,471
2022-06-24	22.810	22.850	22.350	22.550	19.969	21,907,176
2022-06-23	22.520	22.720	22.240	22.700	20.102	21,466,309
2022-06-22	22.820	23.110	22.550	22.600	20.013	19,136,216
2022-06-21	23.460	23.540	22.600	22.840	20.226	27,995,682
2022-06-20	23.210	23.500	23.100	23.460	20.775	23,488,661
2022-06-17	22.750	23.350	22.600	23.200	20.545	23,689,721
2022-06-16	23.090	23.400	22.860	22.990	20.359	22,349,120
2022-06-15	23.600	23.960	23.010	23.090	20.447	43,162,029
2022-06-14	22.080	22.860	21.940	22.860	20.243	36,868,930
2022-06-13	22.160	22.450	22.060	22.240	19.694	22,207,243
2022-06-10	21.660	22.560	21.570	22.450	19.880	28,656,771
2022-06-09	22.000	22.120	21.680	21.890	19.384	19,269,498
2022-06-08	22.040	22.140	21.620	22.140	19.606	31,185,928
2022-06-07	21.200	22.190	21.120	22.030	19.508	46,834,359
2022-06-06	20.920	21.200	20.770	21.200	18.773	32,058,624
2022-06-02	20.570	21.060	20.410	21.000	18.596	28,621,495
2022-06-01	20.730	21.030	20.480	20.680	18.313	26,058,447
2022-05-31	20.360	20.740	20.080	20.740	18.366	33,289,479
2022-05-30	20.480	20.480	20.120	20.280	17.959	20,449,084
2022-05-27	20.560	20.750	20.270	20.490	18.145	17,928,429
2022-05-26	20.640	20.700	20.080	20.550	18.198	21,949,144
2022-05-25	20.500	20.780	20.310	20.640	18.278	21,438,502
2022-05-24	26.110	26.120	25.180	25.280	18.036	38,140,453
2022-05-23	25.790	26.250	25.680	26.120	18.635	25,864,758
2022-05-20	25.700	25.840	25.440	25.780	18.392	31,073,402
2022-05-19	25.650	25.850	24.980	25.500	18.192	39,742,806
2022-05-18	25.140	26.220	25.000	25.810	18.414	73,006,681
2022-05-17	25.980	25.990	23.920	24.370	17.386	74,236,809
2022-05-16	27.000	27.050	25.610	25.760	18.378	43,852,953
2022-05-13	26.850	27.180	26.620	26.890	19.184	22,739,293
2022-05-12	26.300	26.890	26.000	26.660	19.020	26,384,526
2022-05-11	26.000	27.060	25.950	26.480	18.892	34,617,848
2022-05-10	25.980	26.200	25.730	25.900	18.478	29,226,096

← NewerPage 18 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.