Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.120	8.170	8.020	8.060	8.060	3,764,300
2023-07-26	8.260	8.260	8.070	8.110	8.110	4,345,578
2023-07-25	8.130	8.220	8.070	8.200	8.200	5,658,484
2023-07-24	8.140	8.140	8.020	8.080	8.080	4,473,745
2023-07-21	8.020	8.220	7.980	8.110	8.110	5,671,425
2023-07-20	8.210	8.230	7.940	8.020	8.020	9,649,725
2023-07-19	8.250	8.250	8.130	8.180	8.180	3,445,705
2023-07-18	8.270	8.300	8.180	8.210	8.210	4,330,965
2023-07-17	8.460	8.460	8.120	8.270	8.270	7,987,341
2023-07-14	8.450	8.550	8.340	8.420	8.420	9,209,914
2023-07-13	8.180	8.500	8.170	8.360	8.360	7,350,150
2023-07-12	8.180	8.330	8.140	8.220	8.220	5,986,185
2023-07-11	8.300	8.300	8.110	8.180	8.180	5,368,318
2023-07-10	8.330	8.390	8.230	8.280	8.280	4,889,215
2023-07-07	8.220	8.350	8.110	8.300	8.300	8,685,404
2023-07-06	8.420	8.420	8.130	8.180	8.180	11,958,614
2023-07-05	8.410	8.460	8.330	8.400	8.400	6,817,271
2023-07-04	8.300	8.500	8.300	8.410	8.410	11,413,979
2023-07-03	8.250	8.330	8.160	8.260	8.260	11,346,875
2023-06-30	7.750	8.360	7.750	8.230	8.230	17,902,819
2023-06-29	7.810	7.840	7.710	7.730	7.730	6,131,623
2023-06-28	7.850	7.860	7.710	7.810	7.810	7,902,785
2023-06-27	7.480	7.870	7.470	7.820	7.820	12,117,303
2023-06-26	7.460	7.660	7.360	7.520	7.520	11,346,975
2023-06-21	7.000	7.650	6.990	7.470	7.470	15,870,624
2023-06-20	7.070	7.130	7.010	7.020	7.020	3,956,820
2023-06-19	7.190	7.220	7.030	7.070	7.070	5,921,312
2023-06-16	7.300	7.390	7.190	7.210	7.210	7,108,855
2023-06-15	7.380	7.380	7.250	7.310	7.310	4,751,071
2023-06-14	7.470	7.540	7.310	7.340	7.340	4,545,682
2023-06-13	7.470	7.500	7.360	7.480	7.480	4,545,448
2023-06-12	7.660	7.710	7.220	7.400	7.400	10,131,047
2023-06-09	7.790	7.840	7.610	7.640	7.640	5,590,135
2023-06-08	7.870	7.890	7.760	7.800	7.800	4,738,200
2023-06-07	7.810	7.880	7.780	7.870	7.870	4,775,327
2023-06-06	7.760	7.890	7.710	7.770	7.770	7,621,696
2023-06-05	7.560	7.830	7.540	7.760	7.760	11,015,673
2023-06-02	7.480	7.630	7.450	7.520	7.520	7,430,800
2023-06-01	7.470	7.510	7.290	7.460	7.460	5,172,675
2023-05-31	7.500	7.560	7.400	7.470	7.470	4,557,412
2023-05-30	7.780	7.850	7.610	7.730	7.430	3,454,138
2023-05-29	7.800	7.940	7.780	7.800	7.497	5,208,484
2023-05-26	7.630	7.760	7.520	7.750	7.449	2,857,133
2023-05-25	7.610	7.640	7.450	7.630	7.334	4,808,762
2023-05-24	7.760	7.830	7.600	7.610	7.315	5,625,190
2023-05-23	7.820	7.870	7.740	7.800	7.497	2,915,000
2023-05-22	7.860	7.940	7.750	7.850	7.545	3,715,852
2023-05-19	7.780	7.910	7.720	7.860	7.555	3,984,756
2023-05-18	7.840	7.880	7.790	7.830	7.526	2,769,873
2023-05-17	7.820	7.880	7.740	7.840	7.536	3,416,716
2023-05-16	7.950	7.950	7.760	7.820	7.517	5,340,495
2023-05-15	8.000	8.020	7.860	7.970	7.661	5,835,862
2023-05-12	7.870	8.080	7.810	8.010	7.699	6,244,065
2023-05-11	8.030	8.050	7.820	7.880	7.574	7,763,118
2023-05-10	8.160	8.160	7.960	8.000	7.690	4,707,773
2023-05-09	8.260	8.290	8.100	8.120	7.805	5,682,696
2023-05-08	8.170	8.270	8.160	8.200	7.882	5,050,234
2023-05-05	8.230	8.340	8.120	8.180	7.863	6,228,242
2023-05-04	7.930	8.270	7.910	8.230	7.911	13,861,526
2023-04-28	7.890	7.930	7.790	7.910	7.603	6,300,811

← NewerPage 14 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.