Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.540	26.770	26.050	26.240	18.720	17,839,755
2022-05-06	26.350	26.860	26.180	26.540	18.934	21,989,822
2022-05-05	26.780	27.360	26.600	26.980	19.248	24,411,015
2022-04-29	26.400	27.000	26.120	26.770	19.098	29,358,228
2022-04-28	26.450	26.930	25.750	26.230	18.713	23,027,866
2022-04-27	25.650	26.440	25.150	26.340	18.792	36,215,536
2022-04-26	27.140	27.300	25.740	25.850	18.442	28,145,043
2022-04-25	28.580	28.820	26.940	26.940	19.220	36,608,120
2022-04-22	29.350	30.060	28.980	29.050	20.725	21,127,964
2022-04-21	30.010	30.550	29.310	29.360	20.946	18,633,025
2022-04-20	31.160	31.480	30.000	30.190	21.538	18,633,410
2022-04-19	30.750	31.800	30.700	31.180	22.245	17,712,643
2022-04-18	31.730	31.730	30.010	30.900	22.045	27,784,640
2022-04-15	31.110	32.180	30.900	31.750	22.651	14,677,874
2022-04-14	31.760	31.870	30.880	31.150	22.223	23,545,164
2022-04-13	33.470	33.850	31.350	31.600	22.544	42,360,974
2022-04-12	33.520	34.150	33.350	33.880	24.171	12,738,415
2022-04-11	34.000	34.360	32.850	33.700	24.043	25,295,169
2022-04-08	33.500	34.280	33.270	34.180	24.385	20,708,451
2022-04-07	32.900	34.010	32.870	33.650	24.007	26,082,082
2022-04-06	33.510	33.550	32.550	33.250	23.721	21,922,875
2022-04-01	31.800	34.090	31.800	33.050	23.579	45,536,300
2022-03-31	31.970	32.390	31.500	31.680	22.601	16,276,350
2022-03-30	32.440	32.480	31.750	32.320	23.058	15,765,333
2022-03-29	31.910	32.580	31.380	32.180	22.958	20,209,921
2022-03-28	31.010	31.890	30.630	31.680	22.601	29,755,101
2022-03-25	32.910	33.250	31.460	31.610	22.552	35,624,008
2022-03-24	33.200	33.450	32.600	32.910	23.479	26,930,539
2022-03-23	33.830	34.060	33.070	33.170	23.664	26,078,689
2022-03-22	34.400	34.810	34.000	34.190	24.392	29,302,366
2022-03-21	33.970	35.040	33.580	34.100	24.328	31,608,877
2022-03-18	33.200	33.680	32.410	33.370	23.807	27,754,585
2022-03-17	33.700	35.160	33.000	33.370	23.807	47,603,035
2022-03-16	34.450	34.620	31.720	33.790	24.107	54,262,149
2022-03-15	35.700	35.700	33.350	33.500	23.900	43,102,444
2022-03-14	36.000	37.830	35.500	36.070	25.733	52,351,638
2022-03-11	34.880	36.060	34.560	36.000	25.683	44,466,811
2022-03-10	34.080	35.390	33.740	35.020	24.984	37,413,694
2022-03-09	33.340	34.370	31.630	33.720	24.057	42,596,548
2022-03-08	34.380	35.200	33.000	33.390	23.821	34,657,486
2022-03-07	35.030	35.620	34.370	34.560	24.656	36,209,270
2022-03-04	34.500	35.600	34.440	35.060	25.013	28,071,526
2022-03-03	33.850	35.160	33.820	34.710	24.763	31,715,460
2022-03-02	33.600	34.500	33.200	33.890	24.178	34,974,019
2022-03-01	33.620	33.960	32.830	33.440	23.857	27,527,979
2022-02-28	34.340	34.340	32.510	33.950	24.221	50,275,562
2022-02-25	33.690	34.600	33.300	34.350	24.506	33,916,333
2022-02-24	33.850	34.330	32.810	33.190	23.679	30,037,316
2022-02-23	33.500	34.070	33.320	34.020	24.271	18,081,008
2022-02-22	33.650	33.700	33.090	33.600	23.971	15,655,038
2022-02-21	33.800	34.200	33.420	33.830	24.135	27,293,576
2022-02-18	32.010	33.850	31.900	33.550	23.936	34,994,869
2022-02-17	32.420	32.570	31.900	32.010	22.837	15,077,745
2022-02-16	33.000	33.150	32.370	32.580	23.244	16,812,360
2022-02-15	31.940	33.040	31.450	32.940	23.500	20,317,669
2022-02-14	32.900	33.710	31.880	32.210	22.980	30,307,186
2022-02-11	32.220	32.900	31.900	32.020	22.844	19,362,832
2022-02-10	31.900	32.350	31.710	32.300	23.044	20,459,997
2022-02-09	30.350	32.580	30.200	32.060	22.873	33,115,687
2022-02-08	30.530	30.750	29.710	30.460	21.731	18,728,011

← NewerPage 19 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.