Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.690	7.880	7.630	7.770	7.468	7,565,537
2023-04-26	7.820	7.840	7.620	7.710	7.411	8,279,353
2023-04-25	7.930	8.030	7.670	7.860	7.555	8,419,298
2023-04-24	7.880	8.000	7.680	7.880	7.574	8,141,955
2023-04-21	7.830	7.980	7.770	7.830	7.526	8,082,201
2023-04-20	7.930	8.150	7.800	7.840	7.536	9,342,215
2023-04-19	7.930	7.970	7.860	7.940	7.632	4,134,597
2023-04-18	7.950	7.960	7.840	7.910	7.603	3,834,916
2023-04-17	8.000	8.100	7.920	7.940	7.632	5,059,345
2023-04-14	7.820	8.020	7.790	7.970	7.661	12,604,066
2023-04-13	7.900	7.910	7.690	7.810	7.507	9,304,370
2023-04-12	8.000	8.090	7.820	7.880	7.574	8,353,507
2023-04-11	8.120	8.120	7.910	7.960	7.651	7,180,011
2023-04-10	7.960	8.110	7.860	8.010	7.699	8,690,955
2023-04-07	8.300	8.310	7.900	7.950	7.642	14,170,967
2023-04-06	8.400	8.400	8.160	8.260	7.939	7,429,885
2023-04-04	8.540	8.590	8.340	8.360	8.036	7,561,629
2023-04-03	8.440	8.650	8.420	8.490	8.161	11,866,090
2023-03-31	8.330	8.500	8.200	8.370	8.045	8,372,909
2023-03-30	8.390	8.400	8.100	8.300	7.978	10,318,525
2023-03-29	8.350	8.750	8.280	8.450	8.122	12,212,126
2023-03-28	8.350	8.490	8.300	8.340	8.016	6,872,690
2023-03-27	8.620	8.620	8.270	8.350	8.026	11,901,105
2023-03-24	8.690	8.760	8.560	8.580	8.247	7,972,670
2023-03-23	8.630	8.690	8.510	8.650	8.314	7,404,779
2023-03-22	8.460	8.680	8.380	8.580	8.247	14,729,264
2023-03-21	8.130	8.370	8.110	8.360	8.036	6,949,217
2023-03-20	8.250	8.310	8.110	8.130	7.815	7,690,707
2023-03-17	8.300	8.350	8.200	8.260	7.939	5,599,810
2023-03-16	8.370	8.440	8.140	8.210	7.891	9,216,859
2023-03-15	8.170	8.300	8.120	8.230	7.911	5,036,900
2023-03-14	8.380	8.400	8.080	8.100	7.786	10,019,275
2023-03-13	8.410	8.460	8.160	8.350	8.026	10,191,395
2023-03-10	8.640	8.640	8.320	8.360	8.036	8,731,650
2023-03-09	8.670	8.670	8.540	8.560	8.228	6,420,215
2023-03-08	8.600	8.640	8.510	8.600	8.266	7,132,750
2023-03-07	8.550	8.800	8.380	8.550	8.218	16,324,229
2023-03-06	8.590	8.720	8.530	8.560	8.228	9,840,735
2023-03-03	8.540	8.610	8.390	8.570	8.237	12,235,429
2023-03-02	8.340	8.620	8.340	8.530	8.199	25,314,240
2023-03-01	9.070	9.110	8.160	8.340	8.016	50,394,424
2023-02-28	9.000	9.140	8.990	9.070	8.718	10,655,751
2023-02-27	9.010	9.140	8.900	8.990	8.641	11,221,466
2023-02-24	8.960	9.150	8.880	9.000	8.651	18,677,605
2023-02-23	8.920	9.050	8.840	8.880	8.535	11,617,985
2023-02-22	8.850	8.940	8.730	8.900	8.555	8,365,496
2023-02-21	8.750	8.920	8.700	8.830	8.487	13,156,524
2023-02-20	8.660	8.710	8.550	8.700	8.362	11,162,630
2023-02-17	8.630	8.850	8.580	8.630	8.295	15,341,318
2023-02-16	8.450	8.850	8.420	8.600	8.266	21,155,983
2023-02-15	8.530	8.530	8.310	8.420	8.093	11,562,248
2023-02-14	8.770	8.780	8.420	8.470	8.141	20,008,399
2023-02-13	7.960	8.670	7.960	8.610	8.276	32,237,882
2023-02-10	7.790	7.960	7.750	7.950	7.642	8,099,345
2023-02-09	7.800	7.820	7.700	7.790	7.488	4,362,175
2023-02-08	7.750	7.940	7.670	7.750	7.449	6,477,470
2023-02-07	7.720	7.800	7.650	7.700	7.401	5,709,825
2023-02-06	7.540	7.730	7.470	7.700	7.401	6,826,441
2023-02-03	7.800	7.800	7.470	7.560	7.267	11,077,800
2023-02-02	7.660	7.820	7.590	7.800	7.497	7,101,003

← NewerPage 15 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.