Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.040	7.100	6.690	6.910	6.642	27,519,623
2022-10-31	7.440	7.440	6.970	7.050	6.776	15,190,140
2022-10-28	7.500	7.500	7.190	7.460	7.171	16,440,932
2022-10-27	7.540	7.680	7.430	7.460	7.171	11,756,330
2022-10-26	7.520	7.530	7.270	7.520	7.228	14,527,169
2022-10-25	7.580	7.580	7.320	7.440	7.151	18,491,710
2022-10-24	7.780	7.800	7.500	7.560	7.267	15,987,163
2022-10-21	7.450	7.680	7.350	7.600	7.305	12,420,995
2022-10-20	7.500	7.600	7.340	7.500	7.209	12,635,065
2022-10-19	7.540	7.620	7.400	7.530	7.238	10,294,775
2022-10-18	7.560	7.760	7.510	7.580	7.286	17,581,948
2022-10-17	7.440	7.590	7.300	7.550	7.257	17,255,433
2022-10-14	7.490	7.570	7.340	7.480	7.190	19,854,335
2022-10-13	7.700	7.700	7.380	7.450	7.161	15,558,167
2022-10-12	7.350	7.590	7.310	7.560	7.267	18,446,042
2022-10-11	7.300	7.460	7.270	7.350	7.065	19,486,167
2022-10-10	6.960	7.650	6.960	7.300	7.017	31,506,080
2022-09-30	6.910	7.150	6.850	6.970	6.700	16,232,169
2022-09-29	7.350	7.390	6.920	6.930	6.661	18,541,052
2022-09-28	7.290	7.600	7.150	7.290	7.007	28,362,902
2022-09-27	6.880	7.240	6.850	7.240	6.959	25,875,061
2022-09-26	6.920	7.110	6.870	6.920	6.651	23,901,942
2022-09-23	7.080	7.250	6.940	6.960	6.690	16,117,830
2022-09-22	6.950	7.180	6.930	7.100	6.825	14,237,410
2022-09-21	6.840	7.020	6.760	6.990	6.719	12,417,474
2022-09-20	6.700	6.930	6.680	6.850	6.584	16,353,014
2022-09-19	7.030	7.030	6.600	6.700	6.440	30,505,358
2022-09-16	6.650	7.190	6.650	7.030	6.757	33,243,402
2022-09-15	6.790	6.800	6.450	6.660	6.402	26,398,393
2022-09-14	6.420	6.820	6.360	6.810	6.546	19,070,285
2022-09-13	6.430	6.490	6.370	6.470	6.219	7,039,984
2022-09-09	6.430	6.510	6.390	6.430	6.181	6,217,537
2022-09-08	6.620	6.630	6.420	6.450	6.200	9,891,025
2022-09-07	6.680	6.720	6.550	6.590	6.334	9,968,337
2022-09-06	6.620	6.700	6.530	6.700	6.440	13,010,248
2022-09-05	6.540	6.790	6.480	6.580	6.325	18,789,738
2022-09-02	6.270	6.510	6.270	6.490	6.238	13,704,135
2022-09-01	6.300	6.460	6.250	6.280	6.036	9,244,828
2022-08-31	6.350	6.400	6.240	6.300	6.056	14,117,876
2022-08-30	6.330	6.500	6.260	6.330	6.084	18,359,927
2022-08-29	6.300	6.350	6.110	6.260	6.017	19,765,486
2022-08-26	6.550	6.550	6.320	6.340	6.094	16,190,525
2022-08-25	6.620	6.650	6.350	6.470	6.219	22,593,385
2022-08-24	6.500	6.780	6.480	6.540	6.286	26,565,695
2022-08-23	6.310	6.600	6.140	6.500	6.248	25,889,042
2022-08-22	6.540	6.550	6.140	6.290	6.046	31,675,696
2022-08-19	6.330	6.570	6.240	6.390	6.142	31,389,245
2022-08-18	5.850	6.350	5.850	6.340	6.094	41,689,503
2022-08-17	5.580	5.930	5.530	5.890	5.661	35,771,772
2022-08-16	5.350	5.570	5.330	5.540	5.325	18,150,030
2022-08-15	5.330	5.360	5.290	5.350	5.142	6,334,343
2022-08-12	5.300	5.410	5.270	5.340	5.133	8,326,906
2022-08-11	5.300	5.320	5.250	5.300	5.094	5,958,936
2022-08-10	5.180	5.300	5.170	5.300	5.094	7,267,930
2022-08-09	5.210	5.240	5.140	5.190	4.989	5,170,530
2022-08-08	5.100	5.250	5.090	5.220	5.017	8,779,516
2022-08-05	5.020	5.110	5.020	5.110	4.912	4,636,500
2022-08-04	5.000	5.070	4.950	5.020	4.825	4,121,199
2022-08-03	4.980	5.080	4.950	4.980	4.787	8,075,321
2022-08-02	5.170	5.220	4.940	4.980	4.787	15,518,323

← NewerPage 17 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.