Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.020	22.330	21.940	22.090	20.860	16,450,797
2025-04-22	21.700	22.180	21.670	22.050	20.822	21,447,008
2025-04-21	21.620	21.800	21.510	21.760	20.548	13,441,054
2025-04-18	21.510	21.600	21.410	21.540	20.340	11,955,880
2025-04-17	21.710	21.900	21.400	21.500	20.303	23,249,873
2025-04-16	22.000	22.070	21.620	21.800	20.586	29,440,692
2025-04-15	21.580	22.240	21.510	22.180	20.945	51,161,016
2025-04-14	20.830	21.130	20.650	21.060	19.887	19,070,805
2025-04-11	20.400	20.760	20.290	20.710	19.557	18,151,576
2025-04-10	20.390	20.720	20.170	20.530	19.387	24,576,707
2025-04-09	19.890	20.170	19.580	19.970	18.858	26,241,316
2025-04-08	19.690	20.330	19.680	20.100	18.981	33,931,589
2025-04-07	20.600	20.650	19.520	19.550	18.461	42,926,513
2025-04-03	21.950	21.980	21.570	21.690	20.482	21,573,451
2025-04-02	22.480	22.520	21.960	22.030	20.803	21,297,156
2025-04-01	22.390	22.790	22.200	22.450	21.200	24,511,063
2025-03-31	22.500	22.850	22.300	22.380	21.134	23,697,963
2025-03-28	22.500	22.800	22.230	22.600	21.341	27,820,834
2025-03-27	21.820	22.660	21.800	22.600	21.341	47,749,131
2025-03-26	21.770	22.040	21.730	21.890	20.671	15,201,506
2025-03-25	21.470	21.820	21.380	21.800	20.586	18,683,442
2025-03-24	21.550	21.610	21.350	21.460	20.265	17,468,869
2025-03-21	21.610	21.830	21.400	21.550	20.350	15,006,659
2025-03-20	21.790	21.830	21.610	21.610	20.407	13,471,694
2025-03-19	21.930	21.930	21.710	21.830	20.614	13,829,655
2025-03-18	21.630	21.980	21.560	21.970	20.747	24,613,620
2025-03-17	21.720	21.820	21.510	21.620	20.416	17,832,182
2025-03-14	21.330	21.570	21.200	21.560	20.359	18,259,771
2025-03-13	21.890	21.900	21.250	21.350	20.161	26,740,354
2025-03-12	22.200	22.260	21.830	21.920	20.699	19,308,698
2025-03-11	21.650	22.200	21.600	22.190	20.954	22,895,142
2025-03-10	21.980	22.130	21.680	21.770	20.558	16,325,041
2025-03-07	21.720	22.150	21.660	22.000	20.775	23,924,579
2025-03-06	21.710	21.780	21.540	21.720	20.510	20,802,896
2025-03-05	21.560	21.720	21.560	21.710	20.501	11,789,397
2025-03-04	21.360	21.740	21.310	21.610	20.407	14,905,412
2025-03-03	21.210	21.600	21.170	21.440	20.246	19,254,030
2025-02-28	21.410	21.490	21.130	21.170	19.991	20,674,057
2025-02-27	21.480	21.520	21.300	21.370	20.180	15,287,861
2025-02-26	21.420	21.490	21.340	21.450	20.256	14,267,087
2025-02-25	21.640	21.820	21.390	21.420	20.227	20,392,718
2025-02-24	21.720	22.060	21.620	21.660	20.454	20,945,253
2025-02-21	21.680	21.980	21.600	21.700	20.492	22,603,091
2025-02-20	21.570	21.830	21.530	21.740	20.529	14,502,096
2025-02-19	21.600	21.680	21.330	21.570	20.369	21,935,143
2025-02-18	21.950	21.990	21.570	21.570	20.369	17,948,912
2025-02-17	21.960	22.070	21.710	21.990	20.765	18,875,248
2025-02-14	22.140	22.230	21.920	21.970	20.747	19,302,373
2025-02-13	22.290	22.490	22.170	22.180	20.945	18,767,079
2025-02-12	22.350	22.360	22.170	22.280	21.039	14,285,743
2025-02-11	22.160	22.540	22.090	22.350	21.105	20,296,734
2025-02-10	22.370	22.540	22.140	22.180	20.945	23,841,083
2025-02-07	22.300	22.500	22.140	22.370	21.124	24,762,918
2025-02-06	22.280	22.380	22.080	22.320	21.077	18,525,866
2025-02-05	22.530	22.620	22.010	22.270	21.030	21,941,123
2025-01-27	22.490	22.780	22.410	22.510	21.256	19,669,060
2025-01-24	22.320	22.540	22.300	22.490	21.238	18,024,568
2025-01-23	22.600	22.740	22.290	22.400	21.153	27,490,709
2025-01-22	22.340	22.640	22.140	22.480	21.228	41,370,618
2025-01-21	22.130	22.200	21.640	22.060	20.643	20,541,130

← NewerPage 7 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.