Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.790	7.830	7.260	7.380	7.380	8,247,068
2024-01-19	7.770	7.940	7.630	7.810	7.810	8,078,190
2024-01-18	8.080	8.110	7.490	7.780	7.780	18,690,435
2024-01-17	8.320	8.320	8.110	8.130	8.130	3,987,680
2024-01-16	8.310	8.370	8.190	8.260	8.260	4,113,000
2024-01-15	8.230	8.380	8.160	8.330	8.330	6,281,122
2024-01-12	8.200	8.350	8.160	8.200	8.200	5,999,605
2024-01-11	8.160	8.220	8.110	8.160	8.160	5,065,427
2024-01-10	8.190	8.210	8.100	8.170	8.170	4,880,329
2024-01-09	8.290	8.290	8.100	8.170	8.170	5,979,928
2024-01-08	8.420	8.420	8.170	8.210	8.210	5,909,299
2024-01-05	8.530	8.570	8.300	8.340	8.340	7,670,650
2024-01-04	8.450	8.500	8.340	8.470	8.470	6,383,890
2024-01-03	8.430	8.560	8.370	8.450	8.450	10,377,228
2024-01-02	8.770	9.050	8.370	8.430	8.430	15,980,317
2023-12-29	8.940	8.950	8.640	8.760	8.760	11,176,124
2023-12-28	8.750	8.790	8.560	8.700	8.700	9,543,161
2023-12-27	8.580	8.890	8.550	8.750	8.750	7,479,722
2023-12-26	8.740	8.740	8.550	8.580	8.580	3,505,993
2023-12-25	8.740	8.780	8.610	8.690	8.690	3,650,014
2023-12-22	8.690	8.850	8.640	8.710	8.710	7,763,475
2023-12-21	8.500	8.720	8.440	8.680	8.680	6,341,779
2023-12-20	8.500	8.720	8.420	8.510	8.510	11,705,668
2023-12-19	8.670	8.670	8.410	8.470	8.470	9,114,601
2023-12-18	8.930	8.930	8.630	8.680	8.680	8,470,357
2023-12-15	8.980	9.020	8.800	8.850	8.850	5,303,403
2023-12-14	8.950	9.030	8.920	8.950	8.950	4,711,645
2023-12-13	9.000	9.080	8.950	8.970	8.970	4,605,225
2023-12-12	8.890	9.060	8.870	9.000	9.000	3,697,008
2023-12-11	8.950	9.220	8.920	9.020	9.020	7,955,703
2023-12-08	9.100	9.120	8.970	9.000	9.000	6,237,674
2023-12-07	9.090	9.130	8.990	9.070	9.070	4,765,040
2023-12-06	9.140	9.140	8.680	9.040	9.040	10,202,824
2023-12-05	9.180	9.220	9.040	9.070	9.070	6,908,234
2023-12-04	9.320	9.370	9.120	9.160	9.160	7,675,855
2023-12-01	9.360	9.490	9.150	9.280	9.280	12,451,854
2023-11-30	9.370	9.400	8.900	9.260	9.260	15,664,978
2023-11-29	9.510	9.560	9.210	9.370	9.370	7,533,634
2023-11-28	9.460	9.550	9.400	9.490	9.490	8,163,255
2023-11-27	9.410	9.520	9.330	9.460	9.460	8,504,444
2023-11-24	9.380	9.470	9.290	9.380	9.380	6,653,292
2023-11-23	9.020	9.530	9.020	9.380	9.380	13,432,119
2023-11-22	9.050	9.160	8.930	9.070	9.070	6,577,095
2023-11-21	8.790	9.140	8.660	9.060	9.060	14,461,535
2023-11-20	9.180	9.180	8.400	8.790	8.790	27,759,337
2023-11-17	9.070	9.180	9.020	9.120	9.120	7,834,863
2023-11-16	8.950	9.170	8.900	9.090	9.090	11,635,272
2023-11-15	8.810	9.130	8.720	8.950	8.950	13,520,040
2023-11-14	8.640	8.880	8.620	8.770	8.770	8,737,143
2023-11-13	8.640	8.680	8.550	8.640	8.640	5,009,393
2023-11-10	8.610	8.690	8.570	8.630	8.630	5,074,515
2023-11-09	8.620	8.720	8.600	8.650	8.650	6,426,120
2023-11-08	8.650	8.850	8.580	8.660	8.660	12,867,799
2023-11-07	8.400	8.710	8.270	8.650	8.650	15,613,098
2023-11-06	8.420	8.470	8.240	8.330	8.330	11,709,679
2023-11-03	8.480	8.530	8.350	8.420	8.420	9,293,535
2023-11-02	8.480	8.590	8.370	8.380	8.380	9,330,700
2023-11-01	8.510	8.520	8.330	8.490	8.490	7,623,105
2023-10-31	8.450	8.640	8.390	8.490	8.490	10,596,737
2023-10-30	8.480	8.590	8.210	8.460	8.460	22,474,877

← NewerPage 12 of 21 · 1,212 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.