Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.410	7.700	7.390	7.630	7.334	8,548,588
2023-01-31	7.340	7.420	7.280	7.410	7.122	5,393,421
2023-01-30	7.300	7.450	7.250	7.340	7.055	8,386,629
2023-01-20	7.120	7.240	7.070	7.190	6.911	5,157,911
2023-01-19	7.150	7.150	7.060	7.080	6.805	4,225,835
2023-01-18	7.120	7.190	7.030	7.140	6.863	7,284,440
2023-01-17	7.360	7.380	7.110	7.130	6.853	9,656,315
2023-01-16	7.310	7.480	7.280	7.330	7.046	9,331,851
2023-01-13	7.370	7.400	7.280	7.320	7.036	4,653,200
2023-01-12	7.390	7.450	7.310	7.340	7.055	4,375,243
2023-01-11	7.420	7.500	7.370	7.380	7.094	6,367,782
2023-01-10	7.690	7.690	7.360	7.390	7.103	7,441,993
2023-01-09	7.810	8.130	7.420	7.430	7.142	19,393,048
2023-01-06	7.320	7.710	7.280	7.610	7.315	11,431,586
2023-01-05	7.300	7.360	7.230	7.300	7.017	4,584,000
2023-01-04	7.220	7.330	7.170	7.330	7.046	4,880,922
2023-01-03	7.250	7.380	7.170	7.230	6.949	6,420,771
2022-12-30	7.140	7.250	7.100	7.250	6.969	4,830,455
2022-12-29	7.150	7.280	7.080	7.150	6.873	6,288,580
2022-12-28	7.260	7.300	7.120	7.160	6.882	6,264,481
2022-12-27	7.190	7.380	7.080	7.260	6.978	8,564,100
2022-12-26	7.200	7.300	7.100	7.130	6.853	6,517,304
2022-12-23	7.350	7.400	7.110	7.200	6.921	8,421,470
2022-12-22	7.480	7.570	7.320	7.350	7.065	6,725,866
2022-12-21	7.570	7.620	7.390	7.450	7.161	9,743,718
2022-12-20	7.640	7.850	7.570	7.570	7.276	11,788,773
2022-12-19	7.840	7.930	7.580	7.630	7.334	7,929,653
2022-12-16	7.730	8.050	7.660	7.800	7.497	13,647,850
2022-12-15	7.980	7.980	7.630	7.740	7.440	13,621,954
2022-12-14	8.090	8.150	7.870	7.900	7.593	12,660,926
2022-12-13	8.080	8.180	8.050	8.050	7.738	7,061,882
2022-12-12	8.140	8.210	8.060	8.110	7.795	10,361,318
2022-12-09	8.260	8.260	8.040	8.130	7.815	15,193,397
2022-12-08	8.300	8.400	8.100	8.230	7.911	20,912,135
2022-12-07	7.610	8.360	7.580	8.330	8.007	34,924,307
2022-12-06	7.560	7.680	7.470	7.610	7.315	9,527,296
2022-12-05	7.390	7.600	7.360	7.540	7.247	10,958,544
2022-12-02	7.260	7.480	7.220	7.350	7.065	9,106,178
2022-12-01	7.230	7.290	7.170	7.240	6.959	6,102,325
2022-11-30	7.180	7.320	7.130	7.210	6.930	9,129,033
2022-11-29	7.180	7.270	7.160	7.260	6.978	8,029,183
2022-11-28	7.220	7.280	7.080	7.150	6.873	9,960,926
2022-11-25	7.340	7.410	7.200	7.220	6.940	10,545,608
2022-11-24	7.340	7.450	7.280	7.350	7.065	6,784,318
2022-11-23	7.560	7.630	7.280	7.340	7.055	11,887,945
2022-11-22	7.650	7.660	7.480	7.540	7.247	14,168,150
2022-11-21	7.740	7.800	7.450	7.630	7.334	25,780,483
2022-11-18	7.050	7.660	7.040	7.550	7.257	35,946,188
2022-11-17	7.030	7.090	6.980	7.050	6.776	11,295,292
2022-11-16	7.010	7.180	6.950	7.040	6.767	12,042,308
2022-11-15	7.060	7.080	6.920	6.980	6.709	12,847,525
2022-11-14	6.980	7.230	6.970	7.020	6.748	15,854,764
2022-11-11	7.000	7.090	6.950	6.990	6.719	9,725,490
2022-11-10	7.160	7.220	6.890	6.900	6.632	16,813,767
2022-11-09	7.180	7.400	7.110	7.190	6.911	15,729,163
2022-11-08	7.120	7.200	7.020	7.120	6.844	14,100,911
2022-11-07	7.190	7.200	7.030	7.100	6.825	15,337,494
2022-11-04	7.040	7.340	6.930	7.180	6.901	24,613,981
2022-11-03	6.800	7.040	6.720	6.980	6.709	17,334,820
2022-11-02	6.930	7.000	6.750	6.800	6.536	18,334,255

← NewerPage 16 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.