Zhejiang Nhu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 28.000 | 28.250 | 27.580 | 27.900 | 19.905 | 23,587,666 |
| 2021-11-04 | 26.650 | 28.940 | 26.590 | 28.080 | 20.033 | 63,225,297 |
| 2021-11-03 | 26.400 | 26.680 | 26.200 | 26.450 | 18.870 | 8,481,597 |
| 2021-11-02 | 27.130 | 27.150 | 26.100 | 26.470 | 18.884 | 20,576,124 |
| 2021-11-01 | 27.130 | 27.210 | 26.810 | 27.140 | 19.362 | 13,247,006 |
| 2021-10-29 | 26.960 | 27.370 | 26.790 | 27.140 | 19.362 | 15,757,443 |
| 2021-10-28 | 26.970 | 27.180 | 26.420 | 26.820 | 19.134 | 11,838,410 |
| 2021-10-27 | 27.260 | 27.280 | 26.740 | 26.990 | 19.255 | 15,788,062 |
| 2021-10-26 | 26.800 | 27.180 | 26.680 | 27.000 | 19.263 | 21,711,492 |
| 2021-10-25 | 26.650 | 26.650 | 26.120 | 26.420 | 18.849 | 16,453,308 |
| 2021-10-22 | 26.420 | 26.960 | 26.250 | 26.350 | 18.799 | 23,907,735 |
| 2021-10-21 | 26.450 | 26.540 | 26.120 | 26.440 | 18.863 | 16,515,013 |
| 2021-10-20 | 26.150 | 26.500 | 25.910 | 26.400 | 18.835 | 18,300,902 |
| 2021-10-19 | 25.980 | 26.200 | 25.810 | 26.120 | 18.635 | 13,902,938 |
| 2021-10-18 | 25.660 | 26.040 | 25.320 | 25.980 | 18.535 | 22,402,201 |
| 2021-10-15 | 26.040 | 26.100 | 25.570 | 25.670 | 18.314 | 28,980,133 |
| 2021-10-14 | 26.470 | 26.480 | 26.070 | 26.170 | 18.670 | 21,831,553 |
← NewerPage 21 of 21 · 1,217 trading days
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.