Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.370	23.590	23.150	23.270	22.663	23,657,155
2025-10-20	23.330	23.510	23.110	23.340	22.731	17,514,739
2025-10-17	23.800	23.940	23.300	23.360	22.556	19,054,815
2025-10-16	24.000	24.160	23.770	23.870	23.048	16,936,486
2025-10-15	23.830	24.080	23.760	24.030	23.203	17,980,183
2025-10-14	24.260	24.540	23.680	23.780	22.961	28,655,393
2025-10-13	24.060	24.380	23.880	24.330	23.492	29,738,933
2025-10-10	24.800	25.060	24.660	24.800	23.946	31,833,839
2025-10-09	23.900	25.170	23.460	25.060	24.197	53,851,187
2025-09-30	23.750	23.870	23.410	23.830	23.010	21,835,180
2025-09-29	23.580	23.840	23.320	23.750	22.932	20,410,030
2025-09-26	23.610	23.940	23.570	23.670	22.855	13,428,349
2025-09-25	23.590	23.870	23.370	23.700	22.884	19,524,641
2025-09-24	23.300	23.750	23.230	23.620	22.807	17,710,696
2025-09-23	23.590	23.730	23.160	23.390	22.585	19,442,699
2025-09-22	24.350	24.500	23.570	23.730	22.913	26,456,601
2025-09-19	24.010	24.430	23.820	24.270	23.434	25,640,361
2025-09-18	24.320	24.390	23.850	24.000	23.174	26,241,547
2025-09-17	24.340	24.430	24.150	24.320	23.483	17,311,506
2025-09-16	24.680	24.760	24.070	24.310	23.473	21,491,965
2025-09-15	25.370	25.370	24.600	24.650	23.801	25,596,535
2025-09-12	24.520	25.350	24.430	25.190	24.323	43,752,436
2025-09-11	24.200	24.590	24.090	24.560	23.714	19,561,264
2025-09-10	24.560	24.690	24.110	24.260	23.425	16,243,149
2025-09-09	24.850	25.150	24.400	24.660	23.811	24,196,141
2025-09-08	24.100	24.920	24.030	24.690	23.840	37,559,108
2025-09-05	23.550	24.080	23.530	24.060	23.232	24,367,319
2025-09-04	24.200	24.200	23.290	23.550	22.739	35,507,825
2025-09-03	24.500	24.670	23.930	24.190	23.357	28,766,066
2025-09-02	24.820	25.010	24.210	24.480	23.637	34,434,195
2025-09-01	24.990	25.110	24.540	24.830	23.975	33,308,747
2025-08-29	24.620	25.140	24.610	24.900	24.043	44,166,649
2025-08-28	24.580	24.720	23.850	24.460	23.618	52,526,262
2025-08-27	25.070	25.370	24.500	24.520	23.676	40,380,336
2025-08-26	24.400	25.390	24.350	25.000	24.139	45,345,138
2025-08-25	24.260	24.450	23.970	24.450	23.608	37,713,893
2025-08-22	24.150	24.360	23.910	24.100	23.270	31,795,093
2025-08-21	23.610	24.310	23.530	24.130	23.299	46,967,622
2025-08-20	23.100	23.590	22.910	23.590	22.778	32,577,291
2025-08-19	22.960	23.450	22.940	23.150	22.353	33,859,697
2025-08-18	22.920	23.090	22.800	22.980	22.189	30,824,097
2025-08-15	22.470	22.870	22.420	22.830	22.044	26,682,400
2025-08-14	22.720	22.790	22.500	22.510	21.735	23,701,715
2025-08-13	22.610	22.800	22.450	22.670	21.890	24,914,758
2025-08-12	22.600	22.750	22.480	22.540	21.764	19,590,362
2025-08-11	22.710	22.750	22.530	22.600	21.822	19,847,984
2025-08-08	22.400	22.750	22.270	22.670	21.890	25,536,935
2025-08-07	22.320	22.660	22.280	22.390	21.619	23,569,426
2025-08-06	22.240	22.320	22.130	22.260	21.494	18,525,106
2025-08-05	22.240	22.330	22.170	22.230	21.465	17,816,734
2025-08-04	22.170	22.280	21.970	22.130	21.368	24,525,558
2025-08-01	22.400	22.860	22.220	22.250	21.484	30,654,861
2025-07-31	22.810	22.930	22.330	22.400	21.629	35,620,981
2025-07-30	22.230	23.230	22.160	22.800	22.015	54,116,596
2025-07-29	22.310	22.320	22.080	22.170	21.407	19,250,391
2025-07-28	22.500	22.500	22.240	22.330	21.561	20,949,125
2025-07-25	22.360	22.970	22.350	22.480	21.706	33,927,767
2025-07-24	22.280	22.350	22.130	22.340	21.571	22,696,860
2025-07-23	22.410	22.430	22.180	22.210	21.445	28,715,346
2025-07-22	22.220	22.420	22.150	22.400	21.629	32,916,107

← NewerPage 5 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.