Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.090 | 8.250 | 7.870 | 8.080 | 8.080 | 15,430,969 |
| 2024-04-24 | 8.610 | 8.620 | 7.870 | 8.110 | 8.110 | 30,967,598 |
| 2024-04-23 | 8.700 | 8.840 | 8.690 | 8.700 | 8.700 | 7,122,060 |
| 2024-04-22 | 8.760 | 8.880 | 8.690 | 8.750 | 8.750 | 6,538,308 |
| 2024-04-19 | 8.610 | 8.820 | 8.610 | 8.790 | 8.790 | 6,792,630 |
| 2024-04-18 | 8.650 | 8.770 | 8.570 | 8.660 | 8.660 | 7,201,130 |
| 2024-04-17 | 8.550 | 8.730 | 8.460 | 8.630 | 8.630 | 11,742,841 |
| 2024-04-16 | 8.740 | 8.870 | 8.460 | 8.490 | 8.490 | 11,934,794 |
| 2024-04-15 | 8.730 | 8.820 | 8.410 | 8.720 | 8.720 | 16,850,881 |
| 2024-04-12 | 8.670 | 8.940 | 8.530 | 8.900 | 8.900 | 19,084,676 |
| 2024-04-11 | 8.210 | 8.650 | 8.200 | 8.600 | 8.600 | 17,083,205 |
| 2024-04-10 | 8.400 | 8.460 | 8.200 | 8.270 | 8.270 | 11,916,410 |
| 2024-04-09 | 8.280 | 8.740 | 8.260 | 8.390 | 8.390 | 25,699,724 |
| 2024-04-08 | 7.880 | 8.380 | 7.870 | 8.340 | 8.340 | 32,542,228 |
| 2024-04-03 | 7.890 | 7.950 | 7.670 | 7.810 | 7.810 | 12,235,983 |
| 2024-04-02 | 7.630 | 7.890 | 7.620 | 7.820 | 7.820 | 14,960,579 |
| 2024-04-01 | 7.230 | 7.750 | 7.190 | 7.630 | 7.630 | 23,583,276 |
| 2024-03-29 | 6.870 | 7.130 | 6.870 | 7.130 | 7.130 | 7,922,964 |
| 2024-03-28 | 6.840 | 6.960 | 6.840 | 6.870 | 6.870 | 5,716,702 |
| 2024-03-27 | 6.870 | 6.980 | 6.830 | 6.850 | 6.850 | 6,738,390 |
| 2024-03-26 | 6.830 | 6.890 | 6.710 | 6.890 | 6.890 | 6,011,370 |
| 2024-03-25 | 6.960 | 6.990 | 6.800 | 6.810 | 6.810 | 6,275,274 |
| 2024-03-22 | 7.080 | 7.080 | 6.900 | 6.930 | 6.930 | 8,131,910 |
| 2024-03-21 | 7.110 | 7.120 | 7.050 | 7.070 | 7.070 | 6,777,250 |
| 2024-03-20 | 6.970 | 7.100 | 6.950 | 7.060 | 7.060 | 6,608,480 |
| 2024-03-19 | 7.050 | 7.090 | 6.940 | 6.950 | 6.950 | 9,312,348 |
| 2024-03-18 | 7.150 | 7.170 | 7.000 | 7.070 | 7.070 | 8,667,099 |
| 2024-03-15 | 7.010 | 7.150 | 6.960 | 7.150 | 7.150 | 10,605,154 |
| 2024-03-14 | 6.910 | 7.120 | 6.900 | 7.010 | 7.010 | 15,566,207 |
| 2024-03-13 | 6.970 | 6.990 | 6.860 | 6.910 | 6.910 | 5,638,567 |
| 2024-03-12 | 7.020 | 7.050 | 6.890 | 6.980 | 6.980 | 10,005,626 |
| 2024-03-11 | 7.120 | 7.170 | 6.930 | 7.020 | 7.020 | 9,366,149 |
| 2024-03-08 | 6.960 | 7.200 | 6.960 | 7.110 | 7.110 | 7,718,800 |
| 2024-03-07 | 6.880 | 7.130 | 6.880 | 6.960 | 6.960 | 8,980,878 |
| 2024-03-06 | 6.880 | 7.020 | 6.840 | 6.880 | 6.880 | 5,088,644 |
| 2024-03-05 | 7.030 | 7.120 | 6.890 | 6.900 | 6.900 | 6,981,447 |
| 2024-03-04 | 6.950 | 7.030 | 6.830 | 7.020 | 7.020 | 8,559,449 |
| 2024-03-01 | 7.050 | 7.100 | 6.900 | 6.940 | 6.940 | 8,139,376 |
| 2024-02-29 | 6.810 | 7.050 | 6.750 | 7.040 | 7.040 | 9,815,856 |
| 2024-02-28 | 7.240 | 7.360 | 6.840 | 6.870 | 6.870 | 16,100,240 |
| 2024-02-27 | 7.150 | 7.250 | 7.110 | 7.240 | 7.240 | 7,743,723 |
| 2024-02-26 | 7.240 | 7.400 | 7.140 | 7.190 | 7.190 | 7,987,423 |
| 2024-02-23 | 7.220 | 7.280 | 7.100 | 7.270 | 7.270 | 6,961,499 |
| 2024-02-22 | 7.180 | 7.260 | 7.100 | 7.190 | 7.190 | 5,030,039 |
| 2024-02-21 | 7.210 | 7.360 | 7.090 | 7.190 | 7.190 | 8,115,675 |
| 2024-02-20 | 7.210 | 7.250 | 7.060 | 7.180 | 7.180 | 6,630,947 |
| 2024-02-19 | 6.950 | 7.300 | 6.950 | 7.210 | 7.210 | 15,881,571 |
| 2024-02-08 | 6.750 | 6.960 | 6.150 | 6.940 | 6.940 | 22,172,631 |
| 2024-02-07 | 6.780 | 7.170 | 6.630 | 6.830 | 6.830 | 18,449,225 |
| 2024-02-06 | 6.140 | 6.820 | 5.830 | 6.700 | 6.700 | 22,591,782 |
| 2024-02-05 | 6.670 | 6.690 | 5.970 | 6.200 | 6.200 | 21,444,047 |
| 2024-02-02 | 6.850 | 7.060 | 6.430 | 6.630 | 6.630 | 12,960,573 |
| 2024-02-01 | 7.050 | 7.130 | 6.850 | 6.880 | 6.880 | 9,476,595 |
| 2024-01-31 | 7.300 | 7.390 | 7.030 | 7.060 | 7.060 | 8,033,042 |
| 2024-01-30 | 7.600 | 7.600 | 7.300 | 7.310 | 7.310 | 5,419,665 |
| 2024-01-29 | 7.760 | 7.890 | 7.530 | 7.560 | 7.560 | 6,199,032 |
| 2024-01-26 | 7.700 | 7.880 | 7.700 | 7.770 | 7.770 | 5,699,907 |
| 2024-01-25 | 7.300 | 7.740 | 7.260 | 7.710 | 7.710 | 9,742,037 |
| 2024-01-24 | 7.430 | 7.460 | 7.040 | 7.300 | 7.300 | 7,746,103 |
| 2024-01-23 | 7.370 | 7.420 | 7.150 | 7.360 | 7.360 | 9,399,453 |
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.