Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.880	8.490	7.800	8.480	8.480	23,305,354
2023-10-26	7.700	7.880	7.550	7.850	7.850	9,147,663
2023-10-25	7.640	7.720	7.520	7.690	7.690	7,356,651
2023-10-24	7.260	7.600	7.260	7.590	7.590	6,522,189
2023-10-23	7.500	7.620	7.260	7.310	7.310	6,730,600
2023-10-20	7.550	7.600	7.460	7.510	7.510	5,862,800
2023-10-19	7.610	7.710	7.510	7.530	7.530	5,831,980
2023-10-18	7.870	7.880	7.570	7.600	7.600	9,587,825
2023-10-17	7.990	7.990	7.820	7.870	7.870	7,080,657
2023-10-16	7.920	8.160	7.880	7.950	7.950	10,557,590
2023-10-13	7.810	7.950	7.780	7.900	7.900	7,402,419
2023-10-12	7.880	7.980	7.760	7.800	7.800	6,419,635
2023-10-11	7.960	7.960	7.770	7.790	7.790	8,627,661
2023-10-10	7.910	8.020	7.830	7.930	7.930	11,097,336
2023-10-09	7.750	8.020	7.630	7.860	7.860	18,953,869
2023-09-28	7.300	7.720	7.290	7.540	7.540	16,592,040
2023-09-27	7.360	7.400	7.100	7.300	7.300	8,242,425
2023-09-26	7.320	7.440	7.290	7.340	7.340	6,611,654
2023-09-25	7.360	7.440	7.310	7.400	7.400	5,870,444
2023-09-22	7.360	7.440	7.330	7.360	7.360	3,855,608
2023-09-21	7.540	7.540	7.340	7.370	7.370	4,652,029
2023-09-20	7.520	7.560	7.450	7.490	7.490	3,823,548
2023-09-19	7.580	7.580	7.460	7.500	7.500	3,911,704
2023-09-18	7.570	7.580	7.440	7.570	7.570	6,646,620
2023-09-15	7.370	7.600	7.370	7.560	7.560	8,664,975
2023-09-14	7.400	7.420	7.310	7.380	7.380	3,038,800
2023-09-13	7.430	7.490	7.330	7.370	7.370	4,506,850
2023-09-12	7.450	7.630	7.430	7.470	7.470	8,178,922
2023-09-11	7.280	7.500	7.240	7.440	7.440	6,680,901
2023-09-08	7.380	7.380	7.220	7.280	7.280	3,054,900
2023-09-07	7.390	7.450	7.300	7.300	7.300	4,485,954
2023-09-06	7.410	7.410	7.250	7.390	7.390	4,124,180
2023-09-05	7.560	7.580	7.360	7.410	7.410	4,576,733
2023-09-04	7.440	7.540	7.380	7.510	7.510	5,280,375
2023-09-01	7.290	7.430	7.220	7.410	7.410	6,014,401
2023-08-31	7.440	7.440	7.220	7.300	7.300	6,466,101
2023-08-30	7.500	7.650	7.380	7.390	7.390	8,392,386
2023-08-29	7.420	7.550	7.390	7.460	7.460	6,993,396
2023-08-28	7.900	7.900	7.450	7.450	7.450	6,176,264
2023-08-25	7.540	7.590	7.390	7.430	7.430	3,721,821
2023-08-24	7.520	7.600	7.460	7.520	7.520	4,587,045
2023-08-23	7.580	7.620	7.460	7.480	7.480	3,984,793
2023-08-22	7.740	7.800	7.490	7.600	7.600	5,435,830
2023-08-21	7.710	7.850	7.660	7.700	7.700	5,122,166
2023-08-18	7.740	7.840	7.670	7.680	7.680	4,394,455
2023-08-17	7.790	7.790	7.640	7.740	7.740	4,897,325
2023-08-16	7.830	7.860	7.710	7.790	7.790	5,865,133
2023-08-15	7.750	7.970	7.700	7.830	7.830	9,680,303
2023-08-14	7.880	7.880	7.500	7.720	7.720	12,345,696
2023-08-11	8.030	8.110	7.880	7.930	7.930	8,309,802
2023-08-10	8.060	8.060	7.850	7.940	7.940	8,436,115
2023-08-09	8.230	8.350	7.930	8.010	8.010	13,551,260
2023-08-08	8.370	8.480	8.270	8.390	8.390	7,568,286
2023-08-07	8.540	8.560	8.310	8.370	8.370	8,493,000
2023-08-04	8.590	8.660	8.400	8.530	8.530	10,960,604
2023-08-03	8.790	8.820	8.530	8.620	8.620	10,057,105
2023-08-02	8.600	8.760	8.520	8.760	8.760	12,048,431
2023-08-01	8.420	8.660	8.360	8.640	8.640	21,704,772
2023-07-31	8.160	8.350	8.110	8.310	8.310	9,002,579
2023-07-28	8.070	8.220	8.010	8.130	8.130	6,452,040

← NewerPage 13 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.