Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	30.720	31.060	29.930	30.590	21.824	17,856,135
2022-01-28	31.010	31.110	29.850	30.010	21.410	23,210,810
2022-01-27	31.310	31.800	30.710	30.890	22.038	19,342,911
2022-01-26	31.880	31.990	30.930	31.780	22.673	23,461,400
2022-01-25	32.310	33.980	31.700	31.940	22.787	36,281,292
2022-01-24	31.280	32.580	30.670	32.370	23.094	48,187,011
2022-01-21	32.880	33.300	31.020	31.620	22.559	56,118,752
2022-01-20	30.980	32.870	30.700	32.100	22.901	59,012,245
2022-01-19	31.900	31.900	30.280	30.800	21.974	53,872,900
2022-01-18	32.660	33.310	31.790	32.100	22.901	83,012,316
2022-01-17	29.330	32.380	29.310	32.380	23.101	81,957,657
2022-01-14	29.120	29.790	28.920	29.440	21.003	21,567,862
2022-01-13	29.590	29.740	28.900	29.080	20.746	19,219,218
2022-01-12	29.320	29.750	29.180	29.650	21.153	17,691,157
2022-01-11	29.720	29.810	29.280	29.530	21.068	17,741,860
2022-01-10	29.480	30.160	29.430	29.590	21.110	18,638,598
2022-01-07	29.680	30.260	29.630	29.650	21.153	18,812,568
2022-01-06	29.790	30.010	29.400	29.700	21.189	25,723,714
2022-01-05	30.550	30.740	29.640	29.730	21.210	26,046,354
2022-01-04	30.900	31.290	30.210	30.510	21.767	32,359,261
2021-12-31	30.690	31.400	30.680	31.120	22.202	23,936,581
2021-12-30	30.960	31.300	30.580	30.810	21.981	27,258,170
2021-12-29	31.400	31.660	30.820	30.970	22.095	33,007,615
2021-12-28	30.870	31.800	30.400	31.300	22.330	57,784,940
2021-12-27	30.500	30.880	30.150	30.390	21.681	28,790,112
2021-12-24	29.990	30.140	29.660	29.890	21.324	24,036,350
2021-12-23	29.740	30.220	29.700	30.000	21.403	65,700,790
2021-12-22	28.270	29.200	27.930	28.790	20.540	22,858,291
2021-12-21	27.780	28.350	27.750	28.270	20.169	17,693,461
2021-12-20	27.620	28.100	27.520	27.750	19.798	16,566,543
2021-12-17	27.650	28.020	27.440	27.620	19.705	14,644,555
2021-12-16	27.700	27.800	27.450	27.760	19.805	15,124,344
2021-12-15	28.210	28.210	27.650	27.820	19.848	18,058,900
2021-12-14	28.050	28.380	27.950	28.280	20.176	11,703,664
2021-12-13	28.010	28.680	27.780	28.180	20.104	22,043,085
2021-12-10	28.800	28.820	28.200	28.280	20.176	24,468,932
2021-12-09	29.020	29.250	28.870	28.910	20.625	14,930,464
2021-12-08	28.620	29.170	28.580	29.170	20.811	17,901,435
2021-12-07	28.500	28.800	27.950	28.730	20.497	25,017,530
2021-12-06	28.600	28.840	28.110	28.110	20.054	24,111,810
2021-12-03	29.200	29.300	28.550	28.750	20.511	23,712,615
2021-12-02	28.960	29.870	28.810	29.300	20.903	26,809,272
2021-12-01	28.930	29.180	28.470	29.050	20.725	18,773,008
2021-11-30	29.500	29.500	28.930	29.030	20.711	17,479,269
2021-11-29	29.100	29.450	28.800	29.350	20.939	21,524,034
2021-11-26	29.070	29.470	28.830	29.180	20.818	19,084,891
2021-11-25	28.850	29.180	28.730	29.080	20.746	17,544,883
2021-11-24	29.200	29.260	28.570	29.050	20.725	20,998,548
2021-11-23	29.190	29.450	28.670	28.730	20.497	27,167,296
2021-11-22	30.310	30.340	29.140	29.450	21.011	42,251,444
2021-11-19	29.800	30.340	29.750	30.310	21.624	28,597,209
2021-11-18	31.060	31.370	29.950	30.010	21.410	50,867,301
2021-11-17	29.100	30.880	28.860	30.850	22.009	72,976,622
2021-11-16	28.640	29.370	28.600	29.100	20.761	31,588,940
2021-11-15	28.450	28.680	28.150	28.350	20.226	15,011,953
2021-11-12	28.740	28.800	28.260	28.630	20.425	23,398,412
2021-11-11	29.050	29.280	28.590	28.830	20.568	19,820,181
2021-11-10	29.100	29.350	28.550	29.130	20.782	25,282,441
2021-11-09	28.800	29.450	28.550	28.980	20.675	26,350,435
2021-11-08	27.950	29.290	27.840	28.950	20.654	39,221,748

← NewerPage 20 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.