Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.220	22.420	22.150	22.400	21.629	32,916,107
2025-07-21	21.860	22.340	21.780	22.260	21.494	44,164,024
2025-07-18	21.790	21.890	21.660	21.810	21.059	19,806,990
2025-07-17	21.590	22.070	21.550	21.760	21.011	30,621,926
2025-07-16	21.500	21.600	21.480	21.540	20.798	14,899,222
2025-07-15	21.770	21.880	21.460	21.500	20.760	25,845,808
2025-07-14	21.820	21.850	21.720	21.770	21.020	14,368,199
2025-07-11	21.840	21.950	21.820	21.820	21.069	21,668,411
2025-07-10	21.610	21.880	21.600	21.860	21.107	22,604,347
2025-07-09	21.910	21.910	21.620	21.620	20.876	29,797,403
2025-07-08	21.910	22.010	21.850	21.910	21.156	28,699,685
2025-07-07	21.900	22.050	21.840	21.930	21.175	28,416,312
2025-07-04	22.090	22.090	21.750	21.800	21.049	31,708,700
2025-07-03	21.430	22.110	21.380	22.100	21.339	56,379,161
2025-07-02	21.650	21.690	21.360	21.390	20.654	44,427,090
2025-07-01	21.270	21.330	21.150	21.310	20.576	16,479,286
2025-06-30	21.370	21.400	21.120	21.270	20.538	20,787,392
2025-06-27	21.230	21.380	21.030	21.270	20.538	22,680,727
2025-06-26	21.550	21.580	21.210	21.230	20.499	28,308,094
2025-06-25	21.520	21.730	21.450	21.480	20.740	34,554,802
2025-06-24	21.590	21.770	21.460	21.500	20.760	28,584,225
2025-06-23	21.580	21.710	21.280	21.590	20.847	17,994,512
2025-06-20	21.560	21.720	21.520	21.700	20.953	10,352,770
2025-06-19	21.490	21.650	21.400	21.610	20.866	11,454,665
2025-06-18	21.600	21.760	21.530	21.540	20.798	11,325,094
2025-06-17	21.620	21.700	21.350	21.580	20.837	19,190,375
2025-06-16	21.860	21.960	21.590	21.640	20.895	18,618,147
2025-06-13	21.820	22.010	21.730	21.970	21.214	19,729,488
2025-06-12	21.840	21.890	21.710	21.870	21.117	12,117,775
2025-06-11	21.680	21.950	21.540	21.860	21.107	12,283,845
2025-06-10	21.910	21.990	21.630	21.710	20.963	16,800,536
2025-06-09	21.820	22.020	21.760	21.860	21.107	13,677,680
2025-06-06	21.750	21.980	21.690	21.820	21.069	10,421,775
2025-06-05	21.850	21.940	21.670	21.750	21.001	12,465,108
2025-06-04	21.910	22.050	21.820	21.850	21.098	14,748,688
2025-06-03	21.900	21.980	21.650	21.930	21.175	14,356,497
2025-05-30	21.830	22.180	21.780	21.930	21.175	15,776,778
2025-05-29	21.950	22.030	21.800	21.800	21.049	16,714,503
2025-05-28	22.060	22.180	21.860	21.880	21.127	12,334,093
2025-05-27	22.330	22.440	21.970	21.980	21.223	17,352,495
2025-05-26	22.590	22.710	22.200	22.290	21.523	16,990,317
2025-05-23	22.800	22.810	22.580	22.590	21.812	15,141,088
2025-05-22	22.440	22.680	22.370	22.520	21.745	11,693,571
2025-05-21	22.290	22.780	22.250	22.500	21.725	19,597,501
2025-05-20	22.810	22.900	22.650	22.710	21.445	15,373,275
2025-05-19	22.890	22.930	22.650	22.810	21.540	14,243,125
2025-05-16	22.730	22.990	22.670	22.900	21.625	18,451,863
2025-05-15	22.650	22.840	22.510	22.760	21.493	18,879,132
2025-05-14	22.430	22.800	22.320	22.680	21.417	22,010,342
2025-05-13	22.110	22.590	22.070	22.450	21.200	30,919,940
2025-05-12	22.110	22.180	21.860	22.040	20.813	19,103,789
2025-05-09	22.230	22.340	22.020	22.090	20.860	12,262,231
2025-05-08	22.030	22.280	21.910	22.230	20.992	17,330,119
2025-05-07	22.120	22.280	21.990	22.100	20.869	18,736,971
2025-05-06	22.200	22.220	21.780	21.980	20.756	29,149,167
2025-04-30	22.090	22.180	21.910	22.110	20.879	15,116,943
2025-04-29	22.210	22.290	21.910	22.110	20.879	16,947,621
2025-04-28	22.310	22.450	22.210	22.310	21.068	13,630,805
2025-04-25	22.380	22.450	22.180	22.250	21.011	15,674,924
2025-04-24	22.200	22.500	22.100	22.330	21.087	20,727,166

← NewerPage 6 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.