Zhejiang Nhu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.930	26.470	25.920	26.190	26.190	13,370,796
2026-10-16	25.760	26.650	25.670	26.140	26.140	27,454,306
2026-10-15	25.640	25.970	25.370	25.590	25.590	16,503,963
2026-10-14	25.950	26.200	25.810	25.890	25.890	12,931,911
2026-10-13	26.080	26.140	25.670	25.950	25.950	18,266,172
2026-10-12	26.580	26.840	26.100	26.210	26.210	16,031,437
2026-10-09	26.180	26.710	25.870	26.580	26.580	22,231,816
2026-10-08	26.090	26.750	25.930	26.310	26.310	29,851,059
2026-09-30	25.330	26.100	25.280	25.950	25.950	21,310,600
2026-09-29	25.550	25.580	25.070	25.330	25.330	23,057,916
2026-09-28	25.600	25.850	25.410	25.540	25.540	13,461,904
2026-09-24	26.400	26.400	25.700	25.700	25.700	19,044,449
2026-09-23	26.560	26.720	26.240	26.340	26.340	13,597,509
2026-09-22	26.620	26.820	26.400	26.660	26.660	14,497,294
2026-09-21	26.230	26.850	26.230	26.760	26.760	21,414,387
2026-09-18	26.410	26.660	26.300	26.320	26.320	13,974,859
2026-09-17	26.130	26.480	26.060	26.410	26.410	13,708,052
2026-09-16	26.700	26.760	25.800	26.260	26.260	26,980,094
2026-09-15	26.750	26.980	26.660	26.750	26.750	11,158,729
2026-09-14	26.310	27.030	26.160	26.920	26.920	20,348,506
2026-09-11	26.900	26.980	26.110	26.510	26.510	23,555,576
2026-09-10	27.120	27.500	26.880	27.160	27.160	21,725,090
2026-09-09	26.610	27.050	26.560	26.980	26.980	18,257,936
2026-09-08	26.480	26.840	26.450	26.650	26.650	16,287,818
2026-09-07	26.870	26.940	26.360	26.510	26.510	20,801,211
2026-09-04	26.750	27.190	26.680	26.860	26.860	21,483,316
2026-09-03	26.700	26.890	26.540	26.720	26.720	19,317,076
2026-09-02	27.010	27.050	26.500	26.650	26.650	20,686,254
2026-09-01	27.000	27.490	26.900	27.120	27.120	24,484,758
2026-08-31	27.000	27.120	26.380	27.020	27.020	22,547,279
2026-08-28	26.950	27.290	26.720	27.140	27.140	25,898,723
2026-08-27	26.490	27.000	26.100	26.960	26.960	45,501,812
2026-08-26	26.300	26.650	26.130	26.460	26.460	20,023,932
2026-08-25	26.260	26.540	26.130	26.320	26.320	24,687,145
2026-08-24	27.830	28.010	26.180	26.320	26.320	62,556,617
2026-08-21	28.000	28.480	27.780	27.820	27.820	36,583,273
2026-08-20	28.620	28.750	27.950	28.250	28.250	61,493,625
2026-08-19	28.980	29.540	28.810	29.140	29.140	32,921,777
2026-08-18	28.880	29.490	28.860	29.000	29.000	39,259,289
2026-08-17	28.000	28.660	27.750	28.640	28.640	37,423,594
2026-08-14	28.200	28.340	27.780	28.060	28.060	31,918,889
2026-08-13	30.970	30.970	28.180	28.260	28.260	94,529,352
2026-08-12	30.340	31.420	30.250	30.660	30.660	33,689,008
2026-08-11	31.030	31.370	30.400	30.400	30.400	24,833,404
2026-08-10	30.600	31.460	30.320	31.070	31.070	37,483,238
2026-08-07	30.460	31.050	30.150	30.590	30.590	28,904,678
2026-08-06	29.780	30.720	29.680	30.450	30.450	33,374,328
2026-08-05	29.950	30.050	29.090	29.800	29.800	39,179,465
2026-08-04	30.520	30.550	29.820	30.110	30.110	25,111,607
2026-08-03	29.850	30.900	28.720	30.470	30.470	35,229,238
2026-07-31	30.010	30.250	29.310	30.010	30.010	25,046,340
2026-07-30	30.150	30.880	30.000	30.520	30.520	29,049,508
2026-07-29	29.240	30.590	28.820	30.300	30.300	34,455,027
2026-07-28	29.330	29.700	28.410	29.190	29.190	29,472,893
2026-07-27	29.410	30.070	29.030	29.860	29.860	17,755,217
2026-07-24	31.570	31.710	29.510	29.750	29.750	33,921,930
2026-07-23	30.330	32.000	30.130	31.760	31.760	40,170,797
2026-07-22	29.900	31.330	29.630	30.590	30.590	36,734,617
2026-07-21	30.100	30.390	29.280	29.900	29.900	36,991,781
2026-07-20	29.000	30.190	28.800	30.120	30.120	46,715,766

Page 1 of 3 · 121 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.