Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.420 | 7.490 | 7.380 | 7.410 | 7.410 | 7,216,200 |
| 2026-04-17 | 7.550 | 7.560 | 7.350 | 7.400 | 7.400 | 11,937,025 |
| 2026-04-16 | 7.540 | 7.600 | 7.500 | 7.550 | 7.550 | 6,865,404 |
| 2026-04-15 | 7.580 | 7.610 | 7.490 | 7.590 | 7.590 | 8,348,870 |
| 2026-04-14 | 7.640 | 7.720 | 7.460 | 7.540 | 7.540 | 11,596,898 |
| 2026-04-13 | 7.610 | 7.750 | 7.540 | 7.650 | 7.650 | 13,556,949 |
| 2026-04-10 | 7.630 | 7.830 | 7.610 | 7.650 | 7.650 | 14,005,004 |
| 2026-04-09 | 7.520 | 7.620 | 7.460 | 7.480 | 7.480 | 8,991,500 |
| 2026-04-08 | 7.520 | 7.590 | 7.500 | 7.580 | 7.580 | 7,896,360 |
| 2026-04-07 | 7.370 | 7.460 | 7.330 | 7.400 | 7.400 | 5,558,558 |
| 2026-04-03 | 7.590 | 7.590 | 7.350 | 7.380 | 7.380 | 7,016,500 |
| 2026-04-02 | 7.500 | 7.590 | 7.440 | 7.570 | 7.570 | 8,713,882 |
| 2026-04-01 | 7.470 | 7.630 | 7.460 | 7.530 | 7.530 | 9,236,501 |
| 2026-03-31 | 7.350 | 7.550 | 7.350 | 7.390 | 7.390 | 8,023,758 |
| 2026-03-30 | 7.320 | 7.450 | 7.230 | 7.440 | 7.440 | 7,596,168 |
| 2026-03-27 | 7.240 | 7.360 | 7.190 | 7.330 | 7.330 | 8,123,890 |
| 2026-03-26 | 7.280 | 7.380 | 7.220 | 7.280 | 7.280 | 7,107,399 |
| 2026-03-25 | 7.150 | 7.330 | 7.140 | 7.280 | 7.280 | 8,762,416 |
| 2026-03-24 | 7.030 | 7.100 | 6.920 | 7.100 | 7.100 | 9,067,535 |
| 2026-03-23 | 7.300 | 7.300 | 6.880 | 6.930 | 6.930 | 17,890,919 |
| 2026-03-20 | 7.550 | 7.560 | 7.350 | 7.390 | 7.390 | 8,491,370 |
| 2026-03-19 | 7.610 | 7.660 | 7.450 | 7.510 | 7.510 | 9,013,314 |
| 2026-03-18 | 7.620 | 7.780 | 7.570 | 7.670 | 7.670 | 7,119,100 |
| 2026-03-17 | 7.800 | 7.860 | 7.660 | 7.690 | 7.690 | 9,834,400 |
| 2026-03-16 | 7.990 | 8.000 | 7.760 | 7.820 | 7.820 | 11,547,084 |
| 2026-03-13 | 7.880 | 8.080 | 7.860 | 7.990 | 7.990 | 14,948,953 |
| 2026-03-12 | 8.090 | 8.100 | 7.860 | 7.900 | 7.900 | 12,905,643 |
| 2026-03-11 | 8.020 | 8.180 | 7.980 | 8.080 | 8.080 | 16,613,000 |
| 2026-03-10 | 7.660 | 8.060 | 7.660 | 8.000 | 8.000 | 23,042,639 |
| 2026-03-09 | 7.800 | 7.930 | 7.590 | 7.730 | 7.730 | 22,507,452 |
| 2026-03-06 | 8.150 | 8.490 | 7.910 | 8.010 | 8.010 | 25,913,778 |
| 2026-03-05 | 8.110 | 8.160 | 7.850 | 7.940 | 7.940 | 19,663,400 |
| 2026-03-04 | 8.150 | 8.230 | 7.950 | 8.020 | 8.020 | 17,874,317 |
| 2026-03-03 | 8.490 | 8.590 | 8.150 | 8.190 | 8.190 | 31,582,455 |
| 2026-03-02 | 8.580 | 8.800 | 8.490 | 8.510 | 8.510 | 22,863,005 |
| 2026-02-27 | 8.610 | 8.670 | 8.380 | 8.550 | 8.550 | 17,557,984 |
| 2026-02-26 | 8.660 | 8.750 | 8.550 | 8.580 | 8.580 | 18,096,238 |
| 2026-02-25 | 8.500 | 8.840 | 8.380 | 8.650 | 8.650 | 38,093,296 |
| 2026-02-24 | 8.250 | 8.520 | 8.050 | 8.470 | 8.470 | 28,376,591 |
| 2026-02-13 | 8.460 | 8.500 | 8.140 | 8.160 | 8.160 | 28,002,985 |
| 2026-02-12 | 8.590 | 8.760 | 8.480 | 8.510 | 8.510 | 30,616,150 |
| 2026-02-11 | 8.260 | 8.800 | 8.200 | 8.620 | 8.620 | 53,686,870 |
| 2026-02-10 | 8.480 | 8.680 | 8.200 | 8.230 | 8.230 | 39,869,434 |
| 2026-02-09 | 8.370 | 8.730 | 8.270 | 8.520 | 8.520 | 82,777,564 |
| 2026-02-06 | 7.460 | 8.290 | 7.410 | 8.290 | 8.290 | 57,439,041 |
| 2026-02-05 | 7.430 | 7.640 | 7.380 | 7.540 | 7.540 | 20,346,305 |
| 2026-02-04 | 7.390 | 7.480 | 7.350 | 7.460 | 7.460 | 16,279,120 |
| 2026-02-03 | 7.460 | 7.510 | 7.290 | 7.350 | 7.350 | 18,328,074 |
| 2026-02-02 | 7.630 | 7.720 | 7.310 | 7.320 | 7.320 | 22,356,251 |
| 2026-01-30 | 7.600 | 7.790 | 7.580 | 7.630 | 7.630 | 31,477,449 |
| 2026-01-29 | 8.240 | 8.360 | 7.740 | 7.830 | 7.830 | 59,126,540 |
| 2026-01-28 | 7.290 | 8.020 | 7.270 | 8.020 | 8.020 | 30,587,727 |
| 2026-01-27 | 7.450 | 7.480 | 7.260 | 7.290 | 7.290 | 15,296,325 |
| 2026-01-26 | 7.260 | 7.530 | 7.260 | 7.460 | 7.460 | 24,858,479 |
| 2026-01-23 | 7.200 | 7.260 | 7.180 | 7.240 | 7.240 | 10,724,387 |
| 2026-01-22 | 7.130 | 7.200 | 7.110 | 7.180 | 7.180 | 7,403,013 |
| 2026-01-21 | 7.100 | 7.180 | 7.070 | 7.170 | 7.170 | 10,200,220 |
| 2026-01-20 | 7.020 | 7.120 | 6.990 | 7.100 | 7.100 | 12,216,190 |
| 2026-01-19 | 6.950 | 7.020 | 6.950 | 7.010 | 7.010 | 7,911,723 |
| 2026-01-16 | 6.920 | 6.990 | 6.920 | 6.950 | 6.950 | 10,239,635 |
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.