Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.500 | 6.550 | 6.430 | 6.470 | 6.470 | 3,965,254 |
| 2024-07-23 | 6.590 | 6.620 | 6.420 | 6.520 | 6.520 | 6,269,634 |
| 2024-07-22 | 6.500 | 6.680 | 6.480 | 6.630 | 6.630 | 6,384,571 |
| 2024-07-19 | 6.590 | 6.600 | 6.440 | 6.480 | 6.480 | 6,391,889 |
| 2024-07-18 | 6.590 | 6.630 | 6.460 | 6.620 | 6.620 | 4,602,635 |
| 2024-07-17 | 6.680 | 6.700 | 6.570 | 6.590 | 6.590 | 3,641,154 |
| 2024-07-16 | 6.710 | 6.740 | 6.630 | 6.640 | 6.640 | 3,828,300 |
| 2024-07-15 | 6.790 | 6.840 | 6.680 | 6.700 | 6.700 | 4,076,385 |
| 2024-07-12 | 6.720 | 6.890 | 6.670 | 6.840 | 6.840 | 5,646,969 |
| 2024-07-11 | 6.750 | 6.830 | 6.690 | 6.700 | 6.700 | 5,459,525 |
| 2024-07-10 | 6.850 | 6.900 | 6.650 | 6.650 | 6.650 | 6,472,990 |
| 2024-07-09 | 6.770 | 6.900 | 6.740 | 6.890 | 6.890 | 6,265,389 |
| 2024-07-08 | 7.040 | 7.040 | 6.760 | 6.770 | 6.770 | 5,530,664 |
| 2024-07-05 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-07-04 | 7.010 | 7.070 | 6.940 | 6.940 | 6.940 | 4,072,300 |
| 2024-07-03 | 7.080 | 7.120 | 7.020 | 7.020 | 7.020 | 3,907,150 |
| 2024-07-02 | 7.180 | 7.210 | 7.080 | 7.100 | 7.100 | 5,278,391 |
| 2024-07-01 | 7.010 | 7.220 | 7.000 | 7.160 | 7.160 | 9,288,700 |
| 2024-06-28 | 7.000 | 7.150 | 7.000 | 7.060 | 7.060 | 5,887,400 |
| 2024-06-27 | 7.140 | 7.140 | 7.010 | 7.060 | 7.060 | 3,860,100 |
| 2024-06-26 | 6.960 | 7.130 | 6.910 | 7.130 | 7.130 | 4,358,789 |
| 2024-06-25 | 6.930 | 7.030 | 6.830 | 6.930 | 6.930 | 4,537,900 |
| 2024-06-24 | 6.990 | 6.990 | 6.760 | 6.820 | 6.820 | 6,574,355 |
| 2024-06-21 | 6.900 | 7.030 | 6.900 | 7.000 | 7.000 | 3,597,819 |
| 2024-06-20 | 7.080 | 7.080 | 6.910 | 6.940 | 6.940 | 4,760,961 |
| 2024-06-19 | 7.090 | 7.100 | 7.020 | 7.020 | 7.020 | 4,747,064 |
| 2024-06-18 | 6.980 | 7.090 | 6.980 | 7.090 | 7.090 | 4,913,458 |
| 2024-06-17 | 7.150 | 7.150 | 6.980 | 7.030 | 7.030 | 7,317,048 |
| 2024-06-14 | 7.200 | 7.220 | 7.080 | 7.160 | 7.160 | 5,950,167 |
| 2024-06-13 | 7.250 | 7.260 | 7.120 | 7.160 | 7.160 | 7,234,903 |
| 2024-06-12 | 7.190 | 7.310 | 7.160 | 7.220 | 7.220 | 5,718,706 |
| 2024-06-11 | 7.300 | 7.390 | 7.110 | 7.180 | 7.180 | 9,910,096 |
| 2024-06-07 | 7.160 | 7.380 | 7.150 | 7.380 | 7.380 | 9,742,466 |
| 2024-06-06 | 7.160 | 7.250 | 7.000 | 7.110 | 7.110 | 9,922,239 |
| 2024-06-05 | 7.350 | 7.410 | 7.160 | 7.160 | 7.160 | 8,169,215 |
| 2024-06-04 | 7.220 | 7.410 | 7.150 | 7.380 | 7.380 | 7,281,251 |
| 2024-06-03 | 7.350 | 7.400 | 7.160 | 7.200 | 7.200 | 7,651,110 |
| 2024-05-31 | 7.280 | 7.400 | 7.220 | 7.390 | 7.390 | 6,643,137 |
| 2024-05-30 | 7.350 | 7.400 | 7.240 | 7.260 | 7.260 | 5,107,700 |
| 2024-05-29 | 7.260 | 7.410 | 7.190 | 7.380 | 7.380 | 7,559,380 |
| 2024-05-28 | 7.320 | 7.370 | 7.220 | 7.240 | 7.240 | 5,773,695 |
| 2024-05-27 | 7.250 | 7.320 | 7.180 | 7.320 | 7.320 | 6,835,300 |
| 2024-05-24 | 7.180 | 7.370 | 7.160 | 7.230 | 7.230 | 7,178,125 |
| 2024-05-23 | 7.230 | 7.260 | 7.150 | 7.170 | 7.170 | 6,839,555 |
| 2024-05-22 | 7.500 | 7.510 | 7.130 | 7.230 | 7.230 | 16,550,042 |
| 2024-05-21 | 7.580 | 7.600 | 7.470 | 7.490 | 7.490 | 6,090,785 |
| 2024-05-20 | 7.650 | 7.800 | 7.480 | 7.590 | 7.590 | 14,553,728 |
| 2024-05-17 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 8,901,468 |
| 2024-05-16 | 8.100 | 8.100 | 7.850 | 7.900 | 7.900 | 8,434,947 |
| 2024-05-15 | 8.230 | 8.300 | 8.020 | 8.070 | 8.070 | 7,115,700 |
| 2024-05-14 | 7.980 | 8.290 | 7.950 | 8.170 | 8.170 | 10,842,141 |
| 2024-05-13 | 7.860 | 8.020 | 7.860 | 7.920 | 7.920 | 6,210,883 |
| 2024-05-10 | 8.030 | 8.030 | 7.840 | 7.920 | 7.920 | 4,807,320 |
| 2024-05-09 | 7.890 | 8.060 | 7.890 | 7.970 | 7.970 | 6,315,985 |
| 2024-05-08 | 8.030 | 8.050 | 7.810 | 7.870 | 7.870 | 7,640,599 |
| 2024-05-07 | 8.180 | 8.210 | 7.990 | 8.060 | 8.060 | 7,930,099 |
| 2024-05-06 | 7.750 | 8.130 | 7.750 | 8.110 | 8.110 | 12,222,010 |
| 2024-04-30 | 7.740 | 7.840 | 7.680 | 7.720 | 7.720 | 11,166,875 |
| 2024-04-29 | 8.040 | 8.070 | 7.690 | 7.710 | 7.710 | 18,136,956 |
| 2024-04-26 | 8.180 | 8.200 | 7.980 | 8.000 | 8.000 | 10,752,235 |
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.