Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	28.570	29.690	28.500	29.200	29.200	48,388,363
2026-07-16	28.520	29.740	28.520	28.730	28.730	25,720,111
2026-07-15	28.500	29.300	28.200	29.000	29.000	27,329,232
2026-07-14	28.170	28.850	27.740	28.800	28.800	28,256,439
2026-07-13	28.590	28.840	27.760	28.130	28.130	26,400,877
2026-07-10	28.600	29.240	28.030	28.700	28.700	32,664,703
2026-07-09	28.800	29.550	28.450	28.690	28.690	27,234,955
2026-07-08	29.490	30.010	28.780	28.910	28.910	22,673,379
2026-07-07	30.960	31.080	29.460	29.560	29.560	37,209,137
2026-07-06	29.810	31.580	29.810	31.080	31.080	49,305,145
2026-07-03	30.760	30.820	29.560	30.000	30.000	29,813,732
2026-07-02	30.000	30.540	29.510	30.220	30.220	45,610,520
2026-07-01	28.410	29.980	27.980	29.980	29.980	38,911,852
2026-06-30	29.450	29.480	28.280	28.420	28.420	31,826,072
2026-06-29	29.410	29.970	28.320	29.450	29.450	37,871,105
2026-06-26	30.000	30.660	29.490	29.580	29.580	25,822,545
2026-06-25	30.450	30.500	29.320	30.000	30.000	36,822,223
2026-06-24	29.760	31.080	29.580	30.740	30.740	43,839,301
2026-06-23	29.420	31.120	29.300	29.750	29.750	48,007,371
2026-06-22	28.000	29.660	27.210	29.450	29.450	51,988,605
2026-06-18	28.210	29.100	27.850	28.000	28.000	39,805,141
2026-06-17	27.940	28.850	27.850	28.500	28.500	50,781,961
2026-06-16	30.000	30.110	27.330	27.650	27.650	72,848,797
2026-06-15	30.090	30.880	29.780	30.240	30.240	29,532,820
2026-06-12	29.210	30.780	28.400	30.090	30.090	55,460,281
2026-06-11	30.500	30.580	29.140	29.410	29.410	30,136,410
2026-06-10	30.520	30.860	29.650	30.230	30.230	34,281,633
2026-06-09	30.910	31.100	30.150	30.760	30.760	33,795,727
2026-06-08	31.450	31.890	30.600	30.850	30.850	38,259,906
2026-06-05	30.990	32.790	30.820	31.740	31.740	56,351,168
2026-06-04	29.880	30.930	29.630	30.680	30.680	36,165,367
2026-06-03	30.210	30.430	29.660	30.070	30.070	25,934,070
2026-06-02	29.850	30.400	29.840	30.250	30.250	28,164,449
2026-06-01	29.280	29.950	29.000	29.850	29.850	29,096,990
2026-05-29	30.000	30.130	29.340	29.370	29.370	30,176,779
2026-05-28	29.850	30.470	29.750	30.050	30.050	26,454,039
2026-05-27	31.300	31.400	30.300	30.660	29.860	34,065,539
2026-05-26	30.790	31.600	30.330	31.590	30.766	38,611,086
2026-05-25	31.590	31.690	30.340	30.610	29.811	36,535,493
2026-05-22	31.000	31.860	30.790	31.590	30.766	27,887,009
2026-05-21	31.300	31.770	30.600	30.640	29.841	23,801,898
2026-05-20	31.420	31.680	31.000	31.210	30.396	25,952,702
2026-05-19	31.910	31.910	31.160	31.630	30.805	25,844,158
2026-05-18	32.700	32.840	31.460	31.740	30.912	38,289,076
2026-05-15	33.210	33.490	32.420	32.920	32.061	26,701,177
2026-05-14	33.000	34.370	32.930	32.950	32.090	34,064,313
2026-05-13	33.200	33.630	32.600	32.920	32.061	33,336,678
2026-05-12	32.500	33.590	32.450	33.500	32.626	40,548,669
2026-05-11	32.370	32.880	32.230	32.700	31.847	37,207,280
2026-05-08	32.350	32.480	31.960	32.290	31.448	27,493,554
2026-05-07	33.900	33.900	32.010	32.250	31.409	74,556,696
2026-05-06	34.700	34.700	33.060	33.980	33.093	66,394,507
2026-04-30	35.300	35.300	34.360	34.800	33.892	24,519,401
2026-04-29	34.350	35.250	34.060	34.960	34.048	37,417,572
2026-04-28	34.530	35.550	34.280	35.390	34.467	37,561,636
2026-04-27	34.830	35.600	34.350	34.530	33.629	27,420,699
2026-04-24	34.970	35.540	34.410	34.800	33.892	29,857,266
2026-04-23	34.440	35.000	34.060	34.740	33.834	35,354,238
2026-04-22	34.850	35.340	34.080	34.200	33.308	34,373,782
2026-04-21	34.490	35.140	33.700	35.080	34.165	46,377,272

← NewerPage 2 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.