Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.350	6.450	6.350	6.420	6.420	3,783,300
2026-10-16	6.380	6.430	6.340	6.380	6.380	4,810,181
2026-10-15	6.370	6.410	6.330	6.370	6.370	5,574,802
2026-10-14	6.400	6.540	6.360	6.440	6.440	8,347,886
2026-10-13	6.390	6.410	6.320	6.370	6.370	4,048,945
2026-10-12	6.340	6.400	6.330	6.390	6.390	5,457,900
2026-10-09	6.320	6.370	6.280	6.320	6.320	5,881,200
2026-10-08	6.280	6.330	6.260	6.290	6.290	3,547,533
2026-09-30	6.250	6.300	6.220	6.280	6.280	3,450,316
2026-09-29	6.220	6.280	6.220	6.230	6.230	3,328,735
2026-09-28	6.300	6.300	6.230	6.250	6.250	3,664,225
2026-09-24	6.350	6.360	6.280	6.310	6.310	3,180,497
2026-09-23	6.350	6.370	6.320	6.330	6.330	2,459,711
2026-09-22	6.390	6.400	6.330	6.350	6.350	2,533,908
2026-09-21	6.360	6.400	6.320	6.380	6.380	4,321,775
2026-09-18	6.410	6.410	6.340	6.340	6.340	3,974,895
2026-09-17	6.370	6.410	6.350	6.390	6.390	3,286,835
2026-09-16	6.350	6.420	6.340	6.410	6.410	4,278,085
2026-09-15	6.300	6.390	6.290	6.370	6.370	5,723,495
2026-09-14	6.330	6.360	6.300	6.310	6.310	3,238,450
2026-09-11	6.450	6.470	6.310	6.320	6.320	8,776,390
2026-09-10	6.540	6.550	6.450	6.470	6.470	5,243,500
2026-09-09	6.560	6.560	6.510	6.540	6.540	3,887,300
2026-09-08	6.540	6.580	6.510	6.570	6.570	4,106,645
2026-09-07	6.530	6.550	6.480	6.530	6.530	5,584,195
2026-09-04	6.530	6.570	6.500	6.520	6.520	4,162,700
2026-09-03	6.560	6.590	6.520	6.530	6.530	4,073,800
2026-09-02	6.580	6.590	6.520	6.550	6.550	3,804,190
2026-09-01	6.580	6.640	6.540	6.600	6.600	6,805,775
2026-08-31	6.610	6.610	6.520	6.570	6.570	5,106,875
2026-08-28	6.600	6.690	6.540	6.640	6.640	6,220,261
2026-08-27	6.600	6.620	6.560	6.600	6.600	3,278,339
2026-08-26	6.580	6.670	6.570	6.630	6.630	6,453,460
2026-08-25	6.470	6.680	6.470	6.620	6.620	7,937,995
2026-08-24	6.440	6.550	6.420	6.490	6.490	4,637,001
2026-08-21	6.510	6.530	6.400	6.440	6.440	4,904,791
2026-08-20	6.540	6.630	6.520	6.530	6.530	6,675,755
2026-08-19	6.530	6.600	6.500	6.540	6.540	10,197,068
2026-08-18	6.620	6.680	6.590	6.670	6.670	4,478,500
2026-08-17	6.630	6.650	6.560	6.630	6.630	4,355,200
2026-08-14	6.610	6.660	6.560	6.640	6.640	3,399,445
2026-08-13	6.720	6.750	6.600	6.610	6.610	7,273,746
2026-08-12	6.750	6.790	6.710	6.730	6.730	4,461,180
2026-08-11	6.810	6.830	6.720	6.750	6.750	4,944,493
2026-08-10	6.670	6.850	6.640	6.810	6.810	13,091,607
2026-08-07	6.670	6.710	6.570	6.670	6.670	8,232,914
2026-08-06	6.580	6.700	6.560	6.670	6.670	9,260,636
2026-08-05	6.590	6.600	6.500	6.590	6.590	6,470,993
2026-08-04	6.670	6.690	6.540	6.580	6.580	7,764,100
2026-08-03	6.630	6.720	6.630	6.680	6.680	5,969,593
2026-07-31	6.670	6.690	6.590	6.690	6.690	5,241,849
2026-07-30	6.640	6.710	6.630	6.700	6.700	5,629,800
2026-07-29	6.560	6.700	6.560	6.670	6.670	5,542,986
2026-07-28	6.500	6.590	6.480	6.580	6.580	4,139,583
2026-07-27	6.470	6.550	6.450	6.500	6.500	4,281,398
2026-07-24	6.530	6.590	6.450	6.460	6.460	4,196,330
2026-07-23	6.460	6.580	6.390	6.580	6.580	7,270,360
2026-07-22	6.470	6.510	6.330	6.450	6.450	9,695,692
2026-07-21	6.550	6.600	6.410	6.460	6.460	7,707,673
2026-07-20	6.610	6.670	6.460	6.550	6.550	7,632,123

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.3000 CNY
2022-06-09	0.3000 CNY
2021-06-07	0.2000 CNY
2020-05-28	0.2200 CNY
2019-05-17	0.4060 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.