Zhejiang Hangmin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.660	6.740	6.560	6.600	6.600	8,284,815
2026-07-16	6.590	6.700	6.540	6.660	6.660	7,547,600
2026-07-15	6.470	6.590	6.440	6.580	6.580	4,600,250
2026-07-14	6.370	6.510	6.320	6.500	6.500	6,126,825
2026-07-13	6.340	6.410	6.330	6.370	6.370	4,102,805
2026-07-10	6.370	6.420	6.300	6.370	6.370	4,754,558
2026-07-09	6.430	6.440	6.340	6.400	6.400	4,747,095
2026-07-08	6.400	6.470	6.320	6.460	6.460	4,138,200
2026-07-07	6.510	6.530	6.380	6.420	6.420	6,906,600
2026-07-06	6.480	6.550	6.430	6.510	6.510	8,301,945
2026-07-03	6.480	6.530	6.410	6.470	6.470	8,345,100
2026-07-02	6.350	6.490	6.310	6.450	6.450	12,153,645
2026-07-01	6.040	6.220	6.000	6.170	6.170	7,321,158
2026-06-30	6.150	6.200	6.000	6.050	6.050	5,646,909
2026-06-29	6.010	6.260	5.970	6.190	6.190	8,368,099
2026-06-26	6.250	6.250	6.070	6.070	6.070	8,053,794
2026-06-25	6.340	6.350	6.210	6.230	6.230	4,503,785
2026-06-24	6.380	6.430	6.300	6.350	6.350	4,221,945
2026-06-23	6.360	6.470	6.330	6.360	6.360	5,522,234
2026-06-22	6.250	6.410	6.210	6.380	6.380	6,362,122
2026-06-18	6.400	6.420	6.220	6.240	6.240	6,906,800
2026-06-17	6.520	6.520	6.400	6.440	6.440	3,622,300
2026-06-16	6.560	6.560	6.460	6.470	6.470	4,607,665
2026-06-15	6.460	6.570	6.460	6.570	6.570	6,627,167
2026-06-12	6.380	6.520	6.340	6.460	6.460	7,344,086
2026-06-11	6.370	6.410	6.250	6.380	6.380	6,968,213
2026-06-10	6.460	6.460	6.340	6.360	6.360	4,466,726
2026-06-09	6.430	6.490	6.390	6.470	6.470	4,070,785
2026-06-08	6.450	6.480	6.320	6.430	6.430	7,473,060
2026-06-05	6.510	6.590	6.490	6.510	6.510	3,083,800
2026-06-04	6.640	6.650	6.510	6.520	6.520	6,502,325
2026-06-03	6.680	6.690	6.570	6.650	6.650	4,678,700
2026-06-02	6.670	6.710	6.630	6.680	6.680	5,889,458
2026-06-01	6.580	6.690	6.520	6.680	6.680	7,099,991
2026-05-29	6.500	6.590	6.450	6.540	6.540	5,434,513
2026-05-28	6.580	6.600	6.470	6.490	6.490	4,540,925
2026-05-27	6.650	6.680	6.560	6.580	6.580	4,316,434
2026-05-26	6.650	6.690	6.570	6.690	6.690	6,394,719
2026-05-25	6.660	6.720	6.610	6.650	6.650	7,365,708
2026-05-22	6.690	6.730	6.600	6.650	6.650	8,908,876
2026-05-21	6.960	6.990	6.810	6.840	6.590	11,254,013
2026-05-20	6.930	6.980	6.860	6.960	6.706	8,692,561
2026-05-19	6.830	6.940	6.830	6.930	6.677	6,045,030
2026-05-18	6.910	6.940	6.760	6.860	6.609	13,683,835
2026-05-15	6.950	7.000	6.880	6.890	6.890	8,233,200
2026-05-14	7.040	7.050	6.930	6.930	6.930	8,064,802
2026-05-13	7.080	7.090	7.030	7.030	7.030	7,752,120
2026-05-12	7.060	7.250	7.050	7.050	7.050	18,136,603
2026-05-11	7.090	7.100	6.990	7.070	7.070	11,371,502
2026-05-08	7.080	7.090	7.020	7.090	7.090	6,457,340
2026-05-07	7.070	7.110	7.010	7.040	7.040	7,708,225
2026-05-06	7.130	7.140	6.980	7.070	7.070	15,354,773
2026-04-30	7.170	7.200	7.070	7.120	7.120	7,027,293
2026-04-29	7.070	7.160	7.030	7.160	7.160	8,296,267
2026-04-28	7.050	7.110	7.020	7.030	7.030	8,947,740
2026-04-27	7.290	7.300	7.040	7.060	7.060	13,374,120
2026-04-24	7.230	7.350	6.950	7.250	7.250	24,444,230
2026-04-23	7.380	7.470	7.360	7.440	7.440	8,353,720
2026-04-22	7.430	7.500	7.400	7.430	7.430	6,027,896
2026-04-21	7.390	7.460	7.350	7.430	7.430	6,493,900

← NewerPage 2 of 21 · 1,215 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.