Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.200	36.200	34.100	34.300	33.405	64,421,974
2026-04-17	37.640	37.840	35.900	36.190	35.246	46,515,490
2026-04-16	36.600	38.460	36.240	37.620	36.638	49,211,747
2026-04-15	37.780	37.880	36.060	36.590	35.635	55,227,887
2026-04-14	37.600	38.560	37.150	38.170	37.174	35,447,368
2026-04-13	36.300	38.800	36.300	38.270	37.271	50,107,013
2026-04-10	36.550	36.800	35.940	36.590	35.635	37,414,321
2026-04-09	36.420	37.200	36.000	36.900	35.937	50,331,041
2026-04-08	36.100	37.000	35.600	36.300	35.353	77,071,072
2026-04-07	35.500	38.350	35.330	38.080	37.086	61,172,922
2026-04-03	34.760	36.670	34.760	35.940	35.002	58,696,366
2026-04-02	34.340	34.980	33.940	34.590	33.688	39,495,121
2026-04-01	34.650	35.000	34.200	34.340	33.444	38,168,547
2026-03-31	35.700	35.980	34.520	34.550	33.649	39,379,156
2026-03-30	34.640	36.300	34.500	36.000	35.061	60,371,665
2026-03-27	33.690	35.430	33.570	34.450	33.551	42,110,257
2026-03-26	34.170	34.780	33.680	33.970	33.084	33,997,909
2026-03-25	34.210	34.540	33.660	34.230	33.337	43,416,671
2026-03-24	34.760	34.830	33.700	34.570	33.668	53,668,282
2026-03-23	33.500	34.850	32.780	34.620	33.717	77,184,488
2026-03-20	34.340	35.170	34.020	34.250	33.356	45,047,243
2026-03-19	35.800	35.960	34.110	34.300	33.405	50,363,608
2026-03-18	35.490	35.500	34.240	35.060	34.145	47,694,666
2026-03-17	36.500	37.050	35.160	35.280	34.360	94,465,399
2026-03-16	38.880	39.940	36.660	37.300	36.327	84,610,895
2026-03-13	39.180	39.500	38.460	38.670	37.661	45,809,818
2026-03-12	38.980	40.190	38.390	39.300	38.275	74,728,521
2026-03-11	36.420	38.870	36.420	38.670	37.661	73,638,530
2026-03-10	35.210	36.730	35.000	36.300	35.353	57,592,392
2026-03-09	36.680	37.580	35.440	36.200	35.255	77,442,069
2026-03-06	33.350	36.380	33.330	36.300	35.353	90,897,667
2026-03-05	33.830	33.960	32.800	33.590	32.714	53,169,800
2026-03-04	33.110	33.950	32.900	33.300	32.431	72,423,937
2026-03-03	33.670	35.510	33.530	33.890	33.006	122,607,895
2026-03-02	32.080	32.980	31.440	32.500	31.652	88,356,388
2026-02-27	31.390	32.080	30.940	31.500	30.678	57,683,809
2026-02-26	30.110	31.770	30.110	31.060	30.250	59,167,353
2026-02-25	29.600	30.780	29.370	30.050	29.266	60,400,226
2026-02-24	29.670	29.980	29.270	29.590	28.818	35,318,872
2026-02-13	30.160	30.220	29.270	29.430	28.662	37,770,339
2026-02-12	30.830	30.830	29.820	30.250	29.461	38,077,685
2026-02-11	29.820	30.990	29.780	30.450	29.656	53,453,383
2026-02-10	29.830	30.280	29.700	29.950	29.169	38,503,043
2026-02-09	29.890	30.230	29.340	29.830	29.052	50,059,649
2026-02-06	27.770	30.680	27.680	29.750	28.974	85,159,555
2026-02-05	27.550	28.170	27.340	27.990	27.260	35,019,041
2026-02-04	27.460	28.050	27.170	27.700	26.977	28,638,864
2026-02-03	26.660	27.490	26.000	27.400	26.685	46,183,116
2026-02-02	27.500	27.600	26.110	26.240	25.555	45,801,389
2026-01-30	27.860	28.310	27.180	27.860	27.133	29,502,429
2026-01-29	28.120	28.380	27.700	28.140	27.406	35,681,449
2026-01-28	27.460	28.300	27.370	28.050	27.318	51,659,154
2026-01-27	27.860	28.400	27.300	27.600	26.880	48,016,013
2026-01-26	27.830	28.550	27.600	28.000	27.269	49,319,497
2026-01-23	27.890	28.350	27.650	27.950	27.221	38,510,190
2026-01-22	27.790	28.130	27.380	27.820	27.094	37,211,469
2026-01-21	27.490	27.600	27.050	27.490	26.773	31,769,261
2026-01-20	26.610	27.650	26.420	27.520	26.802	59,321,420
2026-01-19	25.350	26.860	25.210	26.610	25.916	55,916,677
2026-01-16	25.640	25.760	25.150	25.290	24.630	27,730,457

← NewerPage 3 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.