Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	23.810	23.810	22.830	22.930	21.457	57,713,929
2024-10-24	24.980	25.000	23.380	23.670	22.149	61,498,806
2024-10-23	24.540	24.750	24.200	24.420	22.851	24,342,403
2024-10-22	24.020	24.740	23.880	24.540	22.963	35,328,102
2024-10-21	24.020	24.080	23.510	24.020	22.477	29,996,422
2024-10-18	23.670	24.190	23.320	23.900	22.364	47,595,542
2024-10-17	23.140	23.960	22.810	23.310	21.812	41,219,866
2024-10-16	22.690	23.150	22.660	23.000	21.522	30,033,932
2024-10-15	23.750	24.050	22.970	22.990	21.513	42,521,148
2024-10-14	23.600	24.090	23.440	23.820	22.290	45,724,384
2024-10-11	23.540	23.730	23.220	23.560	22.046	45,934,472
2024-10-10	22.810	24.000	22.790	23.590	22.074	84,733,290
2024-10-09	22.710	23.490	21.880	22.800	21.335	79,280,100
2024-10-08	24.800	24.800	22.100	23.150	21.663	102,563,975
2024-09-30	21.410	22.800	21.110	22.570	21.120	84,450,325
2024-09-27	20.450	21.200	20.280	20.880	19.538	50,939,680
2024-09-26	19.460	20.200	19.340	20.200	18.902	31,356,005
2024-09-25	19.490	20.100	19.430	19.470	18.219	29,861,328
2024-09-24	18.990	19.440	18.770	19.430	18.182	24,712,486
2024-09-23	18.850	19.010	18.730	18.820	17.611	10,806,667
2024-09-20	18.800	18.980	18.710	18.890	17.676	13,923,198
2024-09-19	19.210	19.270	18.810	18.870	17.658	19,197,096
2024-09-18	18.680	19.220	18.670	19.080	17.854	19,010,232
2024-09-13	18.550	18.960	18.500	18.650	17.452	13,741,009
2024-09-12	18.800	18.900	18.500	18.580	17.386	17,629,894
2024-09-11	18.860	18.960	18.660	18.810	17.601	17,441,990
2024-09-10	19.250	19.250	18.760	18.780	17.573	21,992,165
2024-09-09	19.220	19.410	18.820	19.140	17.910	18,586,717
2024-09-06	19.450	19.530	19.210	19.260	18.023	13,066,816
2024-09-05	19.350	19.670	19.310	19.480	18.228	20,032,195
2024-09-04	19.400	19.480	19.210	19.250	18.013	14,708,119
2024-09-03	19.220	19.700	19.160	19.460	18.210	20,491,371
2024-09-02	19.350	19.450	19.130	19.220	17.985	22,216,616
2024-08-30	19.400	19.690	19.010	19.340	18.097	35,409,887
2024-08-29	19.210	19.750	19.160	19.520	18.266	21,130,086
2024-08-28	19.150	19.530	19.150	19.310	18.069	16,895,163
2024-08-27	19.280	19.480	19.160	19.280	18.041	18,280,569
2024-08-26	19.300	19.360	19.110	19.310	18.069	23,069,210
2024-08-23	19.480	19.600	19.070	19.240	18.004	34,960,610
2024-08-22	19.720	19.750	19.040	19.330	18.088	38,492,300
2024-08-21	19.580	19.980	19.530	19.620	18.359	30,124,862
2024-08-20	20.250	20.320	19.570	19.680	18.416	33,606,071
2024-08-19	20.300	20.510	19.900	20.070	18.781	40,372,095
2024-08-16	19.960	20.530	19.830	20.320	19.014	32,665,827
2024-08-15	19.890	20.350	19.710	20.110	18.818	39,037,833
2024-08-14	20.230	20.230	19.700	19.710	18.444	35,603,075
2024-08-13	20.510	20.610	20.050	20.200	18.902	44,564,767
2024-08-12	20.850	21.250	20.380	20.560	19.239	49,667,329
2024-08-09	22.410	22.410	20.880	20.900	19.557	111,955,607
2024-08-08	21.890	23.150	21.460	22.600	21.148	125,012,603
2024-08-07	20.360	21.450	20.250	21.100	19.744	41,602,937
2024-08-06	20.690	20.800	20.160	20.440	19.127	28,867,517
2024-08-05	21.300	21.580	20.050	20.130	18.837	61,996,073
2024-08-02	21.480	21.890	21.420	21.620	20.231	41,772,048
2024-08-01	21.120	21.990	21.110	21.480	20.100	57,033,978
2024-07-31	19.850	20.980	19.430	20.900	19.557	38,831,845
2024-07-30	20.700	20.840	19.600	19.900	18.621	31,783,364
2024-07-29	20.220	20.320	20.030	20.110	18.818	14,886,955
2024-07-26	20.160	20.330	19.900	20.120	18.827	15,754,054
2024-07-25	20.200	20.280	19.870	20.110	18.818	17,731,700

← NewerPage 9 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.