Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	25.180	25.910	25.110	25.680	25.010	29,114,500
2026-01-14	25.330	25.750	25.070	25.300	24.640	29,896,132
2026-01-13	25.430	25.930	25.260	25.300	24.640	28,797,785
2026-01-12	25.610	25.650	25.300	25.360	24.698	26,325,102
2026-01-09	25.830	25.900	25.450	25.550	24.883	29,475,764
2026-01-08	25.870	26.050	25.600	25.940	25.263	21,542,664
2026-01-07	25.670	26.080	25.670	25.860	25.185	29,025,499
2026-01-06	25.150	25.730	25.150	25.550	24.883	30,780,752
2026-01-05	25.180	25.240	24.920	25.120	24.465	22,650,240
2025-12-31	25.130	25.200	24.880	25.190	24.533	14,962,603
2025-12-30	24.590	25.300	24.520	25.140	24.484	24,953,200
2025-12-29	24.830	24.870	24.600	24.710	24.065	17,136,942
2025-12-26	24.750	24.960	24.680	24.810	24.163	14,336,992
2025-12-25	24.670	25.040	24.470	24.810	24.163	19,452,068
2025-12-24	24.640	24.690	24.330	24.680	24.036	14,525,629
2025-12-23	24.730	24.840	24.530	24.650	24.007	14,163,100
2025-12-22	24.630	24.910	24.580	24.690	24.046	20,048,653
2025-12-19	24.180	24.480	24.160	24.410	23.773	13,231,641
2025-12-18	24.190	24.370	24.050	24.190	23.559	9,065,059
2025-12-17	24.030	24.370	23.900	24.250	23.617	13,659,336
2025-12-16	24.310	24.490	23.810	23.950	23.325	18,071,036
2025-12-15	24.180	24.640	24.100	24.380	23.744	16,502,646
2025-12-12	24.150	24.300	23.980	24.230	23.598	17,653,546
2025-12-11	24.290	24.540	24.150	24.150	23.520	14,694,470
2025-12-10	24.200	24.320	24.030	24.190	23.559	13,011,914
2025-12-09	24.580	24.600	24.160	24.170	23.539	16,602,580
2025-12-08	24.820	24.910	24.330	24.600	23.958	16,830,104
2025-12-05	24.250	24.890	24.240	24.750	24.104	21,278,390
2025-12-04	24.400	24.420	24.080	24.230	23.598	14,771,543
2025-12-03	24.470	24.760	24.340	24.440	23.802	17,726,050
2025-12-02	24.730	24.740	24.340	24.390	23.754	12,885,404
2025-12-01	24.800	25.130	24.460	24.690	24.046	24,140,964
2025-11-28	24.260	24.640	24.200	24.380	23.744	15,825,316
2025-11-27	23.940	24.350	23.910	24.200	23.569	14,332,084
2025-11-26	24.020	24.230	23.930	23.940	23.315	13,330,084
2025-11-25	24.020	24.150	23.930	24.050	23.423	14,383,695
2025-11-24	24.300	24.390	23.810	23.850	23.228	29,818,712
2025-11-21	24.590	24.700	24.170	24.190	23.559	23,720,093
2025-11-20	24.950	25.200	24.750	24.820	24.172	18,948,862
2025-11-19	24.780	25.110	24.620	24.910	24.260	20,012,400
2025-11-18	25.250	25.540	24.580	24.800	24.153	26,781,110
2025-11-17	25.380	25.530	24.980	25.090	24.435	21,202,739
2025-11-14	25.830	25.980	25.460	25.460	24.796	21,396,305
2025-11-13	25.390	26.280	25.390	26.050	25.370	37,746,192
2025-11-12	25.470	25.630	25.220	25.350	24.689	20,014,960
2025-11-11	25.800	25.900	25.380	25.510	24.844	27,649,635
2025-11-10	25.980	26.090	25.680	25.880	25.205	44,447,040
2025-11-07	24.500	25.990	24.500	25.670	25.000	68,395,418
2025-11-06	23.950	24.790	23.920	24.470	23.832	29,533,382
2025-11-05	23.990	24.160	23.800	24.000	23.374	17,283,516
2025-11-04	24.520	24.720	23.970	24.240	23.608	23,861,647
2025-11-03	24.450	24.630	24.070	24.440	23.802	25,767,138
2025-10-31	24.270	24.450	23.920	24.300	23.666	29,028,841
2025-10-30	24.360	24.470	24.160	24.290	23.656	26,908,321
2025-10-29	23.630	24.410	23.620	24.300	23.666	51,648,828
2025-10-28	23.460	23.740	23.230	23.360	22.751	24,311,320
2025-10-27	23.320	23.700	23.290	23.510	22.897	28,155,351
2025-10-24	23.240	23.490	23.150	23.230	22.624	15,720,639
2025-10-23	23.020	23.370	22.970	23.180	22.575	15,431,216
2025-10-22	23.220	23.400	22.950	23.020	22.419	25,998,161

← NewerPage 4 of 21 · 1,215 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.