Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.050 | 5.190 | 5.050 | 5.160 | 4.682 | 6,555,990 |
| 2022-05-06 | 5.070 | 5.180 | 5.050 | 5.080 | 4.610 | 6,329,474 |
| 2022-05-05 | 5.100 | 5.200 | 5.050 | 5.140 | 4.664 | 9,217,861 |
| 2022-04-29 | 4.980 | 5.130 | 4.970 | 5.100 | 4.628 | 10,200,410 |
| 2022-04-28 | 4.950 | 5.100 | 4.910 | 5.000 | 4.537 | 8,406,995 |
| 2022-04-27 | 5.060 | 5.080 | 4.710 | 5.010 | 4.546 | 13,847,489 |
| 2022-04-26 | 5.360 | 5.380 | 5.030 | 5.030 | 4.564 | 12,398,887 |
| 2022-04-25 | 5.500 | 5.610 | 5.340 | 5.360 | 4.864 | 16,181,214 |
| 2022-04-22 | 5.430 | 5.620 | 5.280 | 5.560 | 5.045 | 22,978,700 |
| 2022-04-21 | 5.430 | 5.540 | 5.300 | 5.410 | 4.909 | 20,348,298 |
| 2022-04-20 | 5.250 | 5.290 | 5.210 | 5.250 | 4.764 | 3,467,891 |
| 2022-04-19 | 5.170 | 5.240 | 5.170 | 5.240 | 4.755 | 2,916,586 |
| 2022-04-18 | 5.160 | 5.210 | 5.120 | 5.190 | 4.709 | 2,972,435 |
| 2022-04-15 | 5.240 | 5.250 | 5.180 | 5.190 | 4.709 | 4,461,240 |
| 2022-04-14 | 5.210 | 5.290 | 5.210 | 5.280 | 4.791 | 2,886,125 |
| 2022-04-13 | 5.240 | 5.260 | 5.210 | 5.220 | 4.737 | 2,854,355 |
| 2022-04-12 | 5.260 | 5.290 | 5.160 | 5.290 | 4.800 | 4,543,545 |
| 2022-04-11 | 5.380 | 5.380 | 5.240 | 5.290 | 4.800 | 4,328,720 |
| 2022-04-08 | 5.330 | 5.400 | 5.300 | 5.370 | 4.873 | 4,748,985 |
| 2022-04-07 | 5.470 | 5.470 | 5.310 | 5.330 | 4.836 | 5,803,133 |
| 2022-04-06 | 5.410 | 5.480 | 5.410 | 5.470 | 4.963 | 7,726,887 |
| 2022-04-01 | 5.460 | 5.470 | 5.420 | 5.460 | 4.954 | 4,198,473 |
| 2022-03-31 | 5.470 | 5.480 | 5.420 | 5.460 | 4.954 | 4,186,514 |
| 2022-03-30 | 5.430 | 5.490 | 5.390 | 5.460 | 4.954 | 6,390,539 |
| 2022-03-29 | 5.450 | 5.460 | 5.390 | 5.410 | 4.909 | 3,728,318 |
| 2022-03-28 | 5.500 | 5.500 | 5.410 | 5.430 | 4.927 | 4,930,747 |
| 2022-03-25 | 5.490 | 5.580 | 5.460 | 5.530 | 5.018 | 5,749,775 |
| 2022-03-24 | 5.500 | 5.540 | 5.400 | 5.490 | 4.982 | 4,696,706 |
| 2022-03-23 | 5.490 | 5.520 | 5.440 | 5.500 | 4.991 | 3,795,690 |
| 2022-03-22 | 5.520 | 5.520 | 5.450 | 5.480 | 4.973 | 3,362,069 |
| 2022-03-21 | 5.500 | 5.560 | 5.430 | 5.520 | 5.009 | 6,623,517 |
| 2022-03-18 | 5.410 | 5.500 | 5.390 | 5.460 | 4.954 | 5,474,461 |
| 2022-03-17 | 5.450 | 5.510 | 5.370 | 5.460 | 4.954 | 7,591,868 |
| 2022-03-16 | 5.420 | 5.440 | 5.180 | 5.400 | 4.900 | 8,349,147 |
| 2022-03-15 | 5.570 | 5.620 | 5.340 | 5.410 | 4.909 | 10,294,630 |
| 2022-03-14 | 5.690 | 5.750 | 5.620 | 5.630 | 5.109 | 6,673,701 |
| 2022-03-11 | 5.600 | 5.750 | 5.430 | 5.730 | 5.199 | 12,493,649 |
| 2022-03-10 | 5.690 | 5.810 | 5.510 | 5.670 | 5.145 | 9,242,270 |
| 2022-03-09 | 5.800 | 5.970 | 5.550 | 5.610 | 5.091 | 13,637,017 |
| 2022-03-08 | 5.710 | 5.770 | 5.620 | 5.660 | 5.136 | 5,103,610 |
| 2022-03-07 | 5.800 | 5.820 | 5.680 | 5.690 | 5.163 | 4,782,736 |
| 2022-03-04 | 5.930 | 5.930 | 5.770 | 5.790 | 5.254 | 4,359,987 |
| 2022-03-03 | 5.860 | 5.910 | 5.800 | 5.890 | 5.345 | 5,611,205 |
| 2022-03-02 | 5.780 | 5.850 | 5.750 | 5.830 | 5.290 | 3,663,815 |
| 2022-03-01 | 5.700 | 5.830 | 5.680 | 5.810 | 5.272 | 5,615,186 |
| 2022-02-28 | 5.740 | 5.800 | 5.590 | 5.730 | 5.199 | 6,336,635 |
| 2022-02-25 | 5.740 | 5.760 | 5.640 | 5.720 | 5.190 | 4,982,435 |
| 2022-02-24 | 5.780 | 5.850 | 5.600 | 5.660 | 5.136 | 7,993,184 |
| 2022-02-23 | 5.840 | 5.860 | 5.760 | 5.780 | 5.245 | 4,420,562 |
| 2022-02-22 | 5.840 | 5.910 | 5.780 | 5.840 | 5.299 | 5,489,740 |
| 2022-02-21 | 5.830 | 5.900 | 5.770 | 5.870 | 5.326 | 6,681,720 |
| 2022-02-18 | 5.920 | 5.920 | 5.790 | 5.840 | 5.299 | 6,954,985 |
| 2022-02-17 | 5.790 | 5.970 | 5.740 | 5.960 | 5.408 | 11,862,498 |
| 2022-02-16 | 5.670 | 5.790 | 5.630 | 5.790 | 5.254 | 6,335,901 |
| 2022-02-15 | 5.720 | 5.720 | 5.620 | 5.650 | 5.127 | 2,540,344 |
| 2022-02-14 | 5.680 | 5.750 | 5.650 | 5.720 | 5.190 | 4,077,965 |
| 2022-02-11 | 5.750 | 5.780 | 5.650 | 5.690 | 5.163 | 3,728,930 |
| 2022-02-10 | 5.740 | 5.770 | 5.690 | 5.750 | 5.218 | 3,641,895 |
| 2022-02-09 | 5.710 | 5.780 | 5.680 | 5.720 | 5.190 | 5,823,281 |
| 2022-02-08 | 5.620 | 5.730 | 5.580 | 5.730 | 5.199 | 6,416,770 |
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.