Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.210 | 7.280 | 7.180 | 7.240 | 7.240 | 10,805,545 |
| 2025-10-20 | 7.300 | 7.330 | 7.130 | 7.190 | 7.190 | 15,703,922 |
| 2025-10-17 | 7.380 | 7.460 | 7.300 | 7.350 | 7.350 | 10,920,974 |
| 2025-10-16 | 7.390 | 7.430 | 7.320 | 7.320 | 7.320 | 7,181,530 |
| 2025-10-15 | 7.360 | 7.410 | 7.310 | 7.390 | 7.390 | 10,995,369 |
| 2025-10-14 | 7.290 | 7.400 | 7.240 | 7.350 | 7.350 | 18,429,894 |
| 2025-10-13 | 7.190 | 7.290 | 7.100 | 7.260 | 7.260 | 12,078,335 |
| 2025-10-10 | 7.170 | 7.290 | 7.170 | 7.270 | 7.270 | 12,941,450 |
| 2025-10-09 | 7.120 | 7.230 | 7.120 | 7.210 | 7.210 | 11,526,219 |
| 2025-09-30 | 7.120 | 7.140 | 7.060 | 7.070 | 7.070 | 5,789,728 |
| 2025-09-29 | 7.070 | 7.140 | 7.000 | 7.130 | 7.130 | 6,806,083 |
| 2025-09-26 | 7.060 | 7.100 | 7.000 | 7.100 | 7.100 | 6,844,387 |
| 2025-09-25 | 7.110 | 7.140 | 7.030 | 7.090 | 7.090 | 7,406,663 |
| 2025-09-24 | 7.200 | 7.270 | 7.170 | 7.190 | 7.190 | 6,268,940 |
| 2025-09-23 | 7.150 | 7.230 | 7.050 | 7.230 | 7.230 | 10,326,395 |
| 2025-09-22 | 7.200 | 7.210 | 7.090 | 7.180 | 7.180 | 8,174,563 |
| 2025-09-19 | 7.140 | 7.210 | 7.110 | 7.200 | 7.200 | 9,115,832 |
| 2025-09-18 | 7.240 | 7.260 | 7.110 | 7.140 | 7.140 | 11,829,004 |
| 2025-09-17 | 7.320 | 7.320 | 7.240 | 7.250 | 7.250 | 8,212,513 |
| 2025-09-16 | 7.320 | 7.350 | 7.260 | 7.320 | 7.320 | 8,045,640 |
| 2025-09-15 | 7.440 | 7.440 | 7.280 | 7.310 | 7.310 | 12,884,829 |
| 2025-09-12 | 7.440 | 7.490 | 7.400 | 7.430 | 7.430 | 13,597,900 |
| 2025-09-11 | 7.460 | 7.510 | 7.310 | 7.440 | 7.440 | 15,452,197 |
| 2025-09-10 | 7.570 | 7.630 | 7.460 | 7.470 | 7.470 | 11,547,385 |
| 2025-09-09 | 7.470 | 7.660 | 7.450 | 7.620 | 7.620 | 15,379,216 |
| 2025-09-08 | 7.420 | 7.540 | 7.400 | 7.470 | 7.470 | 7,860,586 |
| 2025-09-05 | 7.450 | 7.470 | 7.310 | 7.420 | 7.420 | 8,819,191 |
| 2025-09-04 | 7.400 | 7.470 | 7.280 | 7.450 | 7.450 | 11,281,085 |
| 2025-09-03 | 7.390 | 7.440 | 7.330 | 7.370 | 7.370 | 8,713,705 |
| 2025-09-02 | 7.320 | 7.390 | 7.270 | 7.380 | 7.380 | 8,860,645 |
| 2025-09-01 | 7.260 | 7.370 | 7.190 | 7.310 | 7.310 | 8,949,307 |
| 2025-08-29 | 7.260 | 7.360 | 7.200 | 7.230 | 7.230 | 7,947,156 |
| 2025-08-28 | 7.300 | 7.320 | 7.130 | 7.250 | 7.250 | 9,307,186 |
| 2025-08-27 | 7.440 | 7.470 | 7.280 | 7.280 | 7.280 | 7,860,684 |
| 2025-08-26 | 7.420 | 7.480 | 7.400 | 7.440 | 7.440 | 7,378,487 |
| 2025-08-25 | 7.450 | 7.470 | 7.410 | 7.440 | 7.440 | 8,094,218 |
| 2025-08-22 | 7.480 | 7.520 | 7.350 | 7.470 | 7.470 | 8,623,567 |
| 2025-08-21 | 7.460 | 7.500 | 7.410 | 7.480 | 7.480 | 7,206,626 |
| 2025-08-20 | 7.390 | 7.460 | 7.360 | 7.460 | 7.460 | 6,420,966 |
| 2025-08-19 | 7.360 | 7.420 | 7.320 | 7.380 | 7.380 | 7,107,440 |
| 2025-08-18 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 11,300,930 |
| 2025-08-15 | 7.470 | 7.480 | 7.410 | 7.450 | 7.450 | 8,403,758 |
| 2025-08-14 | 7.480 | 7.530 | 7.420 | 7.480 | 7.480 | 9,958,748 |
| 2025-08-13 | 7.530 | 7.620 | 7.460 | 7.460 | 7.460 | 10,204,295 |
| 2025-08-12 | 7.440 | 7.530 | 7.430 | 7.460 | 7.460 | 8,427,055 |
| 2025-08-11 | 7.390 | 7.540 | 7.330 | 7.470 | 7.470 | 12,914,953 |
| 2025-08-08 | 7.320 | 7.410 | 7.300 | 7.380 | 7.380 | 9,050,112 |
| 2025-08-07 | 7.260 | 7.350 | 7.240 | 7.320 | 7.320 | 10,071,048 |
| 2025-08-06 | 7.230 | 7.250 | 7.180 | 7.250 | 7.250 | 5,687,280 |
| 2025-08-05 | 7.220 | 7.250 | 7.200 | 7.220 | 7.220 | 6,433,459 |
| 2025-08-04 | 7.120 | 7.220 | 7.090 | 7.210 | 7.210 | 5,975,688 |
| 2025-08-01 | 7.120 | 7.170 | 7.100 | 7.160 | 7.160 | 4,743,840 |
| 2025-07-31 | 7.230 | 7.230 | 7.100 | 7.110 | 7.110 | 8,139,800 |
| 2025-07-30 | 7.170 | 7.280 | 7.140 | 7.230 | 7.230 | 9,296,305 |
| 2025-07-29 | 7.220 | 7.240 | 7.140 | 7.170 | 7.170 | 6,644,516 |
| 2025-07-28 | 7.330 | 7.340 | 7.190 | 7.210 | 7.210 | 9,547,700 |
| 2025-07-25 | 7.300 | 7.360 | 7.280 | 7.320 | 7.320 | 7,385,450 |
| 2025-07-24 | 7.280 | 7.310 | 7.230 | 7.300 | 7.300 | 8,288,100 |
| 2025-07-23 | 7.300 | 7.350 | 7.270 | 7.280 | 7.280 | 7,926,518 |
| 2025-07-22 | 7.290 | 7.300 | 7.240 | 7.290 | 7.290 | 5,522,745 |
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.