Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.890 | 6.960 | 6.880 | 6.910 | 6.910 | 6,131,828 |
| 2026-01-14 | 6.960 | 6.970 | 6.880 | 6.920 | 6.920 | 11,881,399 |
| 2026-01-13 | 6.940 | 7.010 | 6.930 | 6.940 | 6.940 | 10,589,318 |
| 2026-01-12 | 6.960 | 6.970 | 6.930 | 6.950 | 6.950 | 9,429,840 |
| 2026-01-09 | 6.960 | 6.970 | 6.920 | 6.950 | 6.950 | 8,773,336 |
| 2026-01-08 | 6.890 | 6.960 | 6.880 | 6.950 | 6.950 | 6,819,132 |
| 2026-01-07 | 6.940 | 6.940 | 6.890 | 6.900 | 6.900 | 6,464,244 |
| 2026-01-06 | 6.900 | 6.940 | 6.900 | 6.940 | 6.940 | 8,237,538 |
| 2026-01-05 | 6.890 | 6.920 | 6.860 | 6.910 | 6.910 | 12,019,544 |
| 2025-12-31 | 6.890 | 6.930 | 6.850 | 6.890 | 6.890 | 8,235,547 |
| 2025-12-30 | 6.940 | 6.950 | 6.860 | 6.880 | 6.880 | 8,936,010 |
| 2025-12-29 | 7.060 | 7.060 | 6.950 | 6.950 | 6.950 | 8,691,035 |
| 2025-12-26 | 7.060 | 7.080 | 7.040 | 7.050 | 7.050 | 4,196,330 |
| 2025-12-25 | 7.040 | 7.080 | 7.030 | 7.050 | 7.050 | 4,422,640 |
| 2025-12-24 | 7.040 | 7.070 | 7.030 | 7.050 | 7.050 | 4,521,607 |
| 2025-12-23 | 7.030 | 7.090 | 7.020 | 7.070 | 7.070 | 5,861,348 |
| 2025-12-22 | 7.060 | 7.080 | 7.020 | 7.030 | 7.030 | 6,517,350 |
| 2025-12-19 | 7.030 | 7.100 | 7.030 | 7.070 | 7.070 | 6,484,704 |
| 2025-12-18 | 7.000 | 7.060 | 6.980 | 7.050 | 7.050 | 5,025,874 |
| 2025-12-17 | 6.970 | 7.030 | 6.920 | 7.000 | 7.000 | 10,794,643 |
| 2025-12-16 | 6.960 | 7.030 | 6.930 | 6.970 | 6.970 | 12,418,087 |
| 2025-12-15 | 6.950 | 7.010 | 6.900 | 6.960 | 6.960 | 11,290,799 |
| 2025-12-12 | 7.020 | 7.040 | 6.910 | 6.990 | 6.990 | 21,492,545 |
| 2025-12-11 | 7.070 | 7.080 | 6.990 | 7.020 | 7.020 | 7,954,499 |
| 2025-12-10 | 7.090 | 7.090 | 7.010 | 7.060 | 7.060 | 6,020,575 |
| 2025-12-09 | 7.150 | 7.160 | 7.050 | 7.070 | 7.070 | 8,808,951 |
| 2025-12-08 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 7,485,844 |
| 2025-12-05 | 7.240 | 7.250 | 7.180 | 7.240 | 7.240 | 5,640,900 |
| 2025-12-04 | 7.270 | 7.300 | 7.200 | 7.220 | 7.220 | 6,460,060 |
| 2025-12-03 | 7.210 | 7.320 | 7.190 | 7.280 | 7.280 | 8,370,129 |
| 2025-12-02 | 7.170 | 7.250 | 7.160 | 7.230 | 7.230 | 8,045,843 |
| 2025-12-01 | 7.150 | 7.240 | 7.130 | 7.180 | 7.180 | 8,725,245 |
| 2025-11-28 | 7.150 | 7.180 | 7.100 | 7.140 | 7.140 | 5,764,685 |
| 2025-11-27 | 7.150 | 7.220 | 7.110 | 7.150 | 7.150 | 9,486,600 |
| 2025-11-26 | 7.080 | 7.180 | 7.050 | 7.140 | 7.140 | 6,942,385 |
| 2025-11-25 | 7.040 | 7.150 | 7.030 | 7.060 | 7.060 | 8,079,963 |
| 2025-11-24 | 7.070 | 7.110 | 6.990 | 7.060 | 7.060 | 10,745,141 |
| 2025-11-21 | 7.200 | 7.210 | 7.050 | 7.060 | 7.060 | 14,299,450 |
| 2025-11-20 | 7.180 | 7.240 | 7.150 | 7.220 | 7.220 | 7,184,795 |
| 2025-11-19 | 7.210 | 7.230 | 7.140 | 7.160 | 7.160 | 6,102,067 |
| 2025-11-18 | 7.240 | 7.330 | 7.170 | 7.210 | 7.210 | 10,869,100 |
| 2025-11-17 | 7.330 | 7.350 | 7.230 | 7.230 | 7.230 | 8,396,009 |
| 2025-11-14 | 7.350 | 7.480 | 7.330 | 7.330 | 7.330 | 9,900,550 |
| 2025-11-13 | 7.380 | 7.400 | 7.310 | 7.360 | 7.360 | 9,558,300 |
| 2025-11-12 | 7.380 | 7.420 | 7.350 | 7.370 | 7.370 | 9,581,466 |
| 2025-11-11 | 7.350 | 7.420 | 7.290 | 7.380 | 7.380 | 11,193,608 |
| 2025-11-10 | 7.250 | 7.360 | 7.200 | 7.350 | 7.350 | 10,742,976 |
| 2025-11-07 | 7.190 | 7.250 | 7.190 | 7.240 | 7.240 | 8,136,169 |
| 2025-11-06 | 7.200 | 7.210 | 7.150 | 7.190 | 7.190 | 6,351,953 |
| 2025-11-05 | 7.120 | 7.200 | 7.110 | 7.180 | 7.180 | 9,031,913 |
| 2025-11-04 | 7.130 | 7.170 | 7.100 | 7.140 | 7.140 | 8,179,146 |
| 2025-11-03 | 7.150 | 7.170 | 7.120 | 7.140 | 7.140 | 8,456,862 |
| 2025-10-31 | 7.140 | 7.190 | 7.120 | 7.150 | 7.150 | 6,894,736 |
| 2025-10-30 | 7.180 | 7.210 | 7.120 | 7.140 | 7.140 | 5,833,320 |
| 2025-10-29 | 7.190 | 7.200 | 7.090 | 7.170 | 7.170 | 9,161,210 |
| 2025-10-28 | 7.200 | 7.230 | 7.160 | 7.170 | 7.170 | 8,971,021 |
| 2025-10-27 | 7.160 | 7.260 | 7.140 | 7.200 | 7.200 | 11,238,940 |
| 2025-10-24 | 7.300 | 7.310 | 7.140 | 7.150 | 7.150 | 15,607,827 |
| 2025-10-23 | 7.240 | 7.360 | 7.240 | 7.350 | 7.350 | 9,511,535 |
| 2025-10-22 | 7.240 | 7.310 | 7.200 | 7.270 | 7.270 | 9,198,697 |
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.