Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.270 | 5.270 | 5.160 | 5.190 | 4.989 | 8,257,985 |
| 2022-07-29 | 5.250 | 5.290 | 5.200 | 5.270 | 5.066 | 6,250,518 |
| 2022-07-28 | 5.220 | 5.250 | 5.190 | 5.250 | 5.046 | 5,061,856 |
| 2022-07-27 | 5.200 | 5.220 | 5.170 | 5.190 | 4.989 | 4,492,432 |
| 2022-07-26 | 5.190 | 5.220 | 5.140 | 5.220 | 5.017 | 3,787,468 |
| 2022-07-25 | 5.300 | 5.300 | 5.180 | 5.200 | 4.998 | 5,379,362 |
| 2022-07-22 | 5.230 | 5.280 | 5.220 | 5.280 | 5.075 | 6,079,201 |
| 2022-07-21 | 5.230 | 5.270 | 5.180 | 5.230 | 5.027 | 6,476,765 |
| 2022-07-20 | 5.240 | 5.270 | 5.200 | 5.230 | 5.027 | 5,455,785 |
| 2022-07-19 | 5.280 | 5.280 | 5.210 | 5.250 | 5.046 | 6,950,236 |
| 2022-07-18 | 5.120 | 5.270 | 5.120 | 5.250 | 5.046 | 9,079,555 |
| 2022-07-15 | 5.200 | 5.220 | 5.110 | 5.110 | 4.912 | 6,386,364 |
| 2022-07-14 | 5.190 | 5.290 | 5.150 | 5.170 | 4.969 | 7,780,635 |
| 2022-07-13 | 5.210 | 5.330 | 5.170 | 5.280 | 5.075 | 6,688,950 |
| 2022-07-12 | 5.260 | 5.270 | 5.160 | 5.190 | 4.989 | 5,158,865 |
| 2022-07-11 | 5.330 | 5.330 | 5.220 | 5.260 | 5.056 | 6,987,494 |
| 2022-07-08 | 5.350 | 5.370 | 5.290 | 5.330 | 5.123 | 5,630,094 |
| 2022-07-07 | 5.360 | 5.410 | 5.310 | 5.330 | 5.123 | 8,979,449 |
| 2022-07-06 | 5.410 | 5.410 | 5.280 | 5.370 | 5.162 | 8,648,496 |
| 2022-07-05 | 5.270 | 5.400 | 5.270 | 5.360 | 5.152 | 11,956,683 |
| 2022-07-04 | 5.280 | 5.350 | 5.240 | 5.250 | 5.046 | 7,575,258 |
| 2022-07-01 | 5.330 | 5.380 | 5.250 | 5.280 | 5.075 | 9,123,108 |
| 2022-06-30 | 5.450 | 5.450 | 5.320 | 5.330 | 5.123 | 8,181,833 |
| 2022-06-29 | 5.430 | 5.460 | 5.340 | 5.370 | 5.162 | 10,198,970 |
| 2022-06-28 | 5.480 | 5.510 | 5.400 | 5.440 | 5.229 | 9,128,338 |
| 2022-06-27 | 5.530 | 5.560 | 5.430 | 5.470 | 5.258 | 14,049,681 |
| 2022-06-24 | 5.360 | 5.600 | 5.190 | 5.520 | 5.306 | 29,264,019 |
| 2022-06-23 | 5.350 | 5.490 | 5.340 | 5.400 | 5.190 | 15,775,625 |
| 2022-06-22 | 5.470 | 5.750 | 5.310 | 5.340 | 5.133 | 24,443,138 |
| 2022-06-21 | 5.250 | 5.750 | 5.230 | 5.550 | 5.335 | 37,022,365 |
| 2022-06-20 | 5.030 | 5.310 | 5.010 | 5.230 | 5.027 | 20,015,013 |
| 2022-06-17 | 5.020 | 5.060 | 5.000 | 5.020 | 4.825 | 5,171,400 |
| 2022-06-16 | 5.100 | 5.100 | 5.030 | 5.030 | 4.835 | 4,586,855 |
| 2022-06-15 | 5.080 | 5.110 | 5.050 | 5.060 | 4.864 | 7,622,949 |
| 2022-06-14 | 5.070 | 5.090 | 4.960 | 5.080 | 4.883 | 4,949,597 |
| 2022-06-13 | 5.050 | 5.140 | 5.020 | 5.090 | 4.893 | 5,761,232 |
| 2022-06-10 | 4.970 | 5.090 | 4.940 | 5.060 | 4.864 | 5,495,691 |
| 2022-06-09 | 5.050 | 5.050 | 4.990 | 5.000 | 4.806 | 7,366,612 |
| 2022-06-08 | 5.360 | 5.390 | 5.200 | 5.360 | 4.864 | 8,978,086 |
| 2022-06-07 | 5.380 | 5.400 | 5.330 | 5.360 | 4.864 | 5,144,249 |
| 2022-06-06 | 5.370 | 5.430 | 5.310 | 5.370 | 4.873 | 7,664,541 |
| 2022-06-02 | 5.390 | 5.410 | 5.330 | 5.350 | 4.855 | 6,364,400 |
| 2022-06-01 | 5.410 | 5.450 | 5.340 | 5.390 | 4.891 | 7,200,515 |
| 2022-05-31 | 5.390 | 5.410 | 5.330 | 5.390 | 4.891 | 4,121,833 |
| 2022-05-30 | 5.360 | 5.450 | 5.350 | 5.390 | 4.891 | 4,578,581 |
| 2022-05-27 | 5.420 | 5.450 | 5.340 | 5.380 | 4.882 | 4,212,911 |
| 2022-05-26 | 5.330 | 5.430 | 5.280 | 5.430 | 4.927 | 5,824,022 |
| 2022-05-25 | 5.160 | 5.310 | 5.160 | 5.300 | 4.809 | 5,476,186 |
| 2022-05-24 | 5.310 | 5.370 | 5.160 | 5.170 | 4.691 | 8,605,725 |
| 2022-05-23 | 5.280 | 5.320 | 5.230 | 5.300 | 4.809 | 5,523,499 |
| 2022-05-20 | 5.260 | 5.340 | 5.260 | 5.300 | 4.809 | 4,846,856 |
| 2022-05-19 | 5.240 | 5.320 | 5.210 | 5.280 | 4.791 | 4,444,880 |
| 2022-05-18 | 5.230 | 5.340 | 5.170 | 5.290 | 4.800 | 5,199,469 |
| 2022-05-17 | 5.290 | 5.330 | 5.210 | 5.240 | 4.755 | 5,023,645 |
| 2022-05-16 | 5.290 | 5.330 | 5.250 | 5.290 | 4.800 | 4,102,900 |
| 2022-05-13 | 5.250 | 5.350 | 5.230 | 5.290 | 4.800 | 6,273,625 |
| 2022-05-12 | 5.130 | 5.260 | 5.110 | 5.260 | 4.773 | 7,835,222 |
| 2022-05-11 | 5.170 | 5.230 | 5.120 | 5.150 | 4.673 | 7,015,567 |
| 2022-05-10 | 5.130 | 5.200 | 5.080 | 5.180 | 4.700 | 6,339,685 |
| 2022-05-09 | 5.050 | 5.190 | 5.050 | 5.160 | 4.682 | 6,555,990 |
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.