Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.970	22.440	21.960	22.120	20.699	22,462,475
2025-01-17	21.550	22.020	21.350	21.900	20.493	20,944,982
2025-01-16	22.180	22.240	21.520	21.590	20.203	33,826,299
2025-01-15	21.750	22.580	21.630	22.060	20.643	40,087,642
2025-01-14	21.800	21.880	21.520	21.750	20.353	26,056,346
2025-01-13	21.650	22.190	21.650	21.750	20.353	13,485,631
2025-01-10	21.970	22.120	21.760	21.770	20.371	13,133,788
2025-01-09	22.040	22.190	21.800	21.990	20.577	11,458,231
2025-01-08	21.790	22.250	21.650	22.160	20.736	23,166,169
2025-01-07	21.490	21.790	21.290	21.790	20.390	16,697,853
2025-01-06	21.720	21.790	21.320	21.490	20.109	18,096,734
2025-01-03	21.580	22.070	21.570	21.660	20.268	21,304,725
2025-01-02	21.970	22.150	21.500	21.580	20.194	19,614,924
2024-12-31	22.250	22.350	21.910	21.970	20.558	16,566,841
2024-12-30	22.180	22.440	22.080	22.280	20.849	15,508,459
2024-12-27	21.970	22.170	21.950	22.110	20.689	13,574,152
2024-12-26	22.150	22.180	21.850	22.020	20.605	13,572,237
2024-12-25	22.200	22.370	21.980	22.180	20.755	15,493,770
2024-12-24	22.010	22.290	21.910	22.240	20.811	20,444,136
2024-12-23	21.690	22.190	21.650	21.970	20.558	26,578,885
2024-12-20	21.690	21.790	21.580	21.640	20.250	12,914,844
2024-12-19	21.500	21.840	21.390	21.700	20.306	12,301,370
2024-12-18	21.470	21.780	21.460	21.560	20.175	10,783,337
2024-12-17	21.350	21.620	21.310	21.480	20.100	13,876,193
2024-12-16	21.520	21.650	21.300	21.350	19.978	16,761,242
2024-12-13	21.900	21.900	21.460	21.530	20.147	35,980,744
2024-12-12	21.660	22.050	21.560	21.930	20.521	24,125,998
2024-12-11	21.560	21.710	21.490	21.660	20.268	16,787,671
2024-12-10	21.840	21.930	21.530	21.570	20.184	23,259,035
2024-12-09	21.500	21.620	21.340	21.480	20.100	13,393,076
2024-12-06	21.230	21.530	21.210	21.450	20.072	15,051,850
2024-12-05	21.350	21.450	21.140	21.210	19.847	17,155,489
2024-12-04	21.660	21.770	21.320	21.430	20.053	20,809,642
2024-12-03	21.840	21.980	21.700	21.770	20.371	18,075,979
2024-12-02	21.510	22.050	21.470	21.840	20.437	29,727,986
2024-11-29	21.590	21.870	21.450	21.750	20.353	14,592,126
2024-11-28	21.740	21.760	21.410	21.460	20.081	13,489,257
2024-11-27	21.580	21.790	21.400	21.790	20.390	15,783,398
2024-11-26	21.580	21.910	21.510	21.610	20.222	11,112,157
2024-11-25	21.590	21.800	21.360	21.780	20.381	21,271,688
2024-11-22	22.380	22.440	21.700	21.700	20.306	20,891,344
2024-11-21	22.400	22.400	22.220	22.360	20.923	11,186,192
2024-11-20	22.220	22.440	22.200	22.390	20.951	12,171,292
2024-11-19	22.390	22.520	22.030	22.310	20.877	18,014,795
2024-11-18	22.500	22.840	22.110	22.170	20.746	20,813,194
2024-11-15	22.780	23.000	22.410	22.410	20.970	16,007,077
2024-11-14	23.140	23.230	22.810	22.840	21.373	15,201,004
2024-11-13	23.170	23.330	22.900	23.170	21.681	19,517,753
2024-11-12	23.220	23.790	23.160	23.300	21.803	31,187,225
2024-11-11	23.500	23.510	22.970	23.200	21.709	33,187,290
2024-11-08	23.970	24.030	23.500	23.610	22.093	28,962,984
2024-11-07	23.520	24.060	23.520	23.870	22.336	33,558,575
2024-11-06	23.550	23.750	23.180	23.500	21.990	32,134,816
2024-11-05	23.510	23.620	23.260	23.550	22.037	29,169,089
2024-11-04	23.110	23.500	23.040	23.500	21.990	26,810,122
2024-11-01	22.630	23.740	22.580	23.310	21.812	48,697,377
2024-10-31	22.980	23.010	22.560	22.640	21.185	26,810,214
2024-10-30	22.710	22.930	22.520	22.920	21.447	29,615,134
2024-10-29	22.920	23.020	22.680	22.740	21.279	27,305,552
2024-10-28	23.050	23.050	22.610	22.920	21.447	31,023,301

← NewerPage 8 of 21 · 1,216 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.