Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.550 | 5.720 | 5.480 | 5.630 | 5.109 | 4,855,312 |
| 2022-01-28 | 5.390 | 5.540 | 5.350 | 5.500 | 4.991 | 3,834,940 |
| 2022-01-27 | 5.490 | 5.550 | 5.330 | 5.360 | 4.864 | 4,949,204 |
| 2022-01-26 | 5.390 | 5.500 | 5.370 | 5.490 | 4.982 | 3,402,837 |
| 2022-01-25 | 5.570 | 5.570 | 5.400 | 5.400 | 4.900 | 5,288,267 |
| 2022-01-24 | 5.630 | 5.650 | 5.500 | 5.540 | 5.027 | 4,673,896 |
| 2022-01-21 | 5.650 | 5.700 | 5.560 | 5.650 | 5.127 | 3,163,950 |
| 2022-01-20 | 5.770 | 5.820 | 5.650 | 5.660 | 5.136 | 6,361,378 |
| 2022-01-19 | 5.700 | 5.790 | 5.650 | 5.760 | 5.227 | 6,895,127 |
| 2022-01-18 | 5.670 | 5.740 | 5.650 | 5.710 | 5.181 | 3,857,114 |
| 2022-01-17 | 5.700 | 5.760 | 5.650 | 5.670 | 5.145 | 3,993,521 |
| 2022-01-14 | 5.710 | 5.770 | 5.600 | 5.650 | 5.127 | 5,710,320 |
| 2022-01-13 | 5.740 | 5.790 | 5.720 | 5.720 | 5.190 | 2,531,465 |
| 2022-01-12 | 5.800 | 5.810 | 5.700 | 5.740 | 5.208 | 3,718,285 |
| 2022-01-11 | 5.720 | 5.840 | 5.700 | 5.790 | 5.254 | 6,023,745 |
| 2022-01-10 | 5.650 | 5.740 | 5.620 | 5.700 | 5.172 | 5,270,387 |
| 2022-01-07 | 5.690 | 5.710 | 5.610 | 5.670 | 5.145 | 3,925,955 |
| 2022-01-06 | 5.610 | 5.710 | 5.600 | 5.670 | 5.145 | 4,942,738 |
| 2022-01-05 | 5.560 | 5.730 | 5.530 | 5.660 | 5.136 | 8,338,459 |
| 2022-01-04 | 5.570 | 5.620 | 5.530 | 5.560 | 5.045 | 5,639,155 |
| 2021-12-31 | 5.560 | 5.600 | 5.430 | 5.560 | 5.045 | 6,355,350 |
| 2021-12-30 | 5.580 | 5.590 | 5.530 | 5.570 | 5.054 | 2,973,997 |
| 2021-12-29 | 5.520 | 5.600 | 5.500 | 5.600 | 5.081 | 5,289,681 |
| 2021-12-28 | 5.450 | 5.540 | 5.400 | 5.530 | 5.018 | 4,416,998 |
| 2021-12-27 | 5.410 | 5.450 | 5.360 | 5.440 | 4.936 | 2,569,329 |
| 2021-12-24 | 5.430 | 5.470 | 5.360 | 5.400 | 4.900 | 2,990,159 |
| 2021-12-23 | 5.490 | 5.490 | 5.420 | 5.450 | 4.945 | 3,315,570 |
| 2021-12-22 | 5.500 | 5.540 | 5.430 | 5.470 | 4.963 | 4,197,085 |
| 2021-12-21 | 5.550 | 5.580 | 5.450 | 5.520 | 5.009 | 5,526,754 |
| 2021-12-20 | 5.390 | 5.570 | 5.380 | 5.530 | 5.018 | 6,639,965 |
| 2021-12-17 | 5.410 | 5.430 | 5.360 | 5.400 | 4.900 | 4,062,380 |
| 2021-12-16 | 5.350 | 5.420 | 5.330 | 5.420 | 4.918 | 3,935,250 |
| 2021-12-15 | 5.260 | 5.340 | 5.260 | 5.330 | 4.836 | 3,150,186 |
| 2021-12-14 | 5.330 | 5.330 | 5.270 | 5.290 | 4.800 | 4,182,195 |
| 2021-12-13 | 5.320 | 5.350 | 5.300 | 5.330 | 4.836 | 2,666,405 |
| 2021-12-10 | 5.320 | 5.330 | 5.290 | 5.310 | 4.818 | 2,762,319 |
| 2021-12-09 | 5.310 | 5.350 | 5.290 | 5.320 | 4.827 | 4,549,885 |
| 2021-12-08 | 5.340 | 5.340 | 5.300 | 5.300 | 4.809 | 2,265,331 |
| 2021-12-07 | 5.350 | 5.400 | 5.290 | 5.320 | 4.827 | 3,872,840 |
| 2021-12-06 | 5.500 | 5.500 | 5.320 | 5.330 | 4.836 | 5,453,210 |
| 2021-12-03 | 5.460 | 5.490 | 5.400 | 5.470 | 4.963 | 2,742,984 |
| 2021-12-02 | 5.420 | 5.510 | 5.390 | 5.440 | 4.936 | 4,210,645 |
| 2021-12-01 | 5.410 | 5.430 | 5.330 | 5.420 | 4.918 | 5,603,153 |
| 2021-11-30 | 5.440 | 5.450 | 5.360 | 5.410 | 4.909 | 3,598,777 |
| 2021-11-29 | 5.500 | 5.520 | 5.340 | 5.430 | 4.927 | 5,827,791 |
| 2021-11-26 | 5.630 | 5.650 | 5.540 | 5.600 | 5.081 | 4,877,605 |
| 2021-11-25 | 5.700 | 5.710 | 5.610 | 5.650 | 5.127 | 3,735,091 |
| 2021-11-24 | 5.680 | 5.720 | 5.650 | 5.700 | 5.172 | 4,036,574 |
| 2021-11-23 | 5.720 | 5.730 | 5.680 | 5.700 | 5.172 | 2,990,420 |
| 2021-11-22 | 5.680 | 5.730 | 5.620 | 5.700 | 5.172 | 8,354,805 |
| 2021-11-19 | 5.700 | 5.700 | 5.580 | 5.690 | 5.163 | 4,572,886 |
| 2021-11-18 | 5.660 | 5.730 | 5.650 | 5.690 | 5.163 | 3,572,508 |
| 2021-11-17 | 5.670 | 5.710 | 5.640 | 5.700 | 5.172 | 2,962,795 |
| 2021-11-16 | 5.740 | 5.760 | 5.650 | 5.670 | 5.145 | 5,091,686 |
| 2021-11-15 | 5.540 | 5.750 | 5.540 | 5.710 | 5.181 | 9,575,058 |
| 2021-11-12 | 5.520 | 5.530 | 5.460 | 5.530 | 5.018 | 2,784,490 |
| 2021-11-11 | 5.410 | 5.540 | 5.410 | 5.510 | 5.000 | 3,832,370 |
| 2021-11-10 | 5.390 | 5.420 | 5.350 | 5.410 | 4.909 | 3,156,640 |
| 2021-11-09 | 5.330 | 5.500 | 5.300 | 5.420 | 4.918 | 5,698,338 |
| 2021-11-08 | 5.320 | 5.390 | 5.300 | 5.330 | 4.836 | 1,859,995 |
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.