Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.290 | 7.300 | 7.240 | 7.290 | 7.290 | 5,522,745 |
| 2025-07-21 | 7.220 | 7.300 | 7.210 | 7.270 | 7.270 | 6,232,806 |
| 2025-07-18 | 7.250 | 7.280 | 7.180 | 7.230 | 7.230 | 4,806,770 |
| 2025-07-17 | 7.280 | 7.310 | 7.210 | 7.240 | 7.240 | 6,433,985 |
| 2025-07-16 | 7.180 | 7.320 | 7.170 | 7.280 | 7.280 | 7,791,290 |
| 2025-07-15 | 7.210 | 7.230 | 7.120 | 7.180 | 7.180 | 7,119,643 |
| 2025-07-14 | 7.140 | 7.250 | 7.140 | 7.220 | 7.220 | 9,585,407 |
| 2025-07-11 | 7.150 | 7.180 | 7.120 | 7.140 | 7.140 | 7,241,581 |
| 2025-07-10 | 7.140 | 7.160 | 7.110 | 7.150 | 7.150 | 4,471,230 |
| 2025-07-09 | 7.170 | 7.190 | 7.130 | 7.130 | 7.130 | 5,025,741 |
| 2025-07-08 | 7.170 | 7.190 | 7.130 | 7.170 | 7.170 | 6,620,645 |
| 2025-07-07 | 7.070 | 7.190 | 7.050 | 7.180 | 7.180 | 9,079,972 |
| 2025-07-04 | 7.080 | 7.110 | 7.050 | 7.060 | 7.060 | 7,134,377 |
| 2025-07-03 | 7.070 | 7.120 | 7.050 | 7.080 | 7.080 | 7,141,000 |
| 2025-07-02 | 7.080 | 7.080 | 7.040 | 7.070 | 7.070 | 7,352,945 |
| 2025-07-01 | 7.080 | 7.090 | 7.050 | 7.080 | 7.080 | 5,685,771 |
| 2025-06-30 | 7.100 | 7.110 | 7.060 | 7.070 | 7.070 | 6,770,090 |
| 2025-06-27 | 7.060 | 7.120 | 7.060 | 7.080 | 7.080 | 4,921,600 |
| 2025-06-26 | 7.100 | 7.120 | 7.060 | 7.080 | 7.080 | 5,890,765 |
| 2025-06-25 | 7.070 | 7.110 | 7.050 | 7.090 | 7.090 | 6,387,545 |
| 2025-06-24 | 7.030 | 7.100 | 7.030 | 7.060 | 7.060 | 6,565,177 |
| 2025-06-23 | 7.040 | 7.060 | 6.940 | 7.040 | 7.040 | 6,112,262 |
| 2025-06-20 | 7.090 | 7.110 | 7.010 | 7.030 | 7.030 | 4,302,650 |
| 2025-06-19 | 7.180 | 7.190 | 7.020 | 7.070 | 7.070 | 6,809,000 |
| 2025-06-18 | 7.200 | 7.260 | 7.140 | 7.170 | 7.170 | 7,194,500 |
| 2025-06-17 | 7.370 | 7.400 | 7.200 | 7.240 | 7.240 | 7,814,331 |
| 2025-06-16 | 7.360 | 7.460 | 7.320 | 7.340 | 7.340 | 13,064,354 |
| 2025-06-13 | 7.360 | 7.550 | 7.300 | 7.390 | 7.390 | 23,882,187 |
| 2025-06-12 | 7.330 | 7.440 | 7.300 | 7.390 | 7.390 | 13,751,663 |
| 2025-06-11 | 7.200 | 7.390 | 7.200 | 7.360 | 7.360 | 13,097,985 |
| 2025-06-10 | 7.270 | 7.300 | 7.150 | 7.210 | 7.210 | 12,267,445 |
| 2025-06-09 | 7.320 | 7.330 | 7.200 | 7.280 | 7.280 | 15,186,545 |
| 2025-06-06 | 7.410 | 7.480 | 7.280 | 7.320 | 7.320 | 16,211,885 |
| 2025-06-05 | 7.660 | 7.870 | 7.410 | 7.460 | 7.460 | 23,346,309 |
| 2025-06-04 | 7.390 | 7.730 | 7.360 | 7.700 | 7.700 | 23,880,765 |
| 2025-06-03 | 7.100 | 7.450 | 7.090 | 7.400 | 7.400 | 20,819,953 |
| 2025-05-30 | 7.150 | 7.200 | 7.120 | 7.120 | 7.120 | 6,749,337 |
| 2025-05-29 | 7.220 | 7.230 | 7.110 | 7.150 | 7.150 | 10,767,401 |
| 2025-05-28 | 7.020 | 7.260 | 7.020 | 7.240 | 7.240 | 13,397,735 |
| 2025-05-27 | 6.980 | 7.080 | 6.930 | 7.050 | 7.050 | 7,628,572 |
| 2025-05-26 | 6.950 | 7.000 | 6.890 | 6.960 | 6.960 | 6,905,709 |
| 2025-05-23 | 6.990 | 7.050 | 6.960 | 6.970 | 6.970 | 8,338,143 |
| 2025-05-22 | 7.340 | 7.360 | 7.280 | 7.290 | 7.290 | 6,030,718 |
| 2025-05-21 | 7.290 | 7.370 | 7.280 | 7.350 | 7.350 | 9,276,967 |
| 2025-05-20 | 7.210 | 7.370 | 7.180 | 7.320 | 7.320 | 12,517,012 |
| 2025-05-19 | 7.180 | 7.240 | 7.170 | 7.210 | 7.210 | 7,710,286 |
| 2025-05-16 | 7.200 | 7.220 | 7.140 | 7.170 | 7.170 | 7,819,615 |
| 2025-05-15 | 7.160 | 7.220 | 7.150 | 7.160 | 7.160 | 6,837,560 |
| 2025-05-14 | 7.240 | 7.260 | 7.110 | 7.180 | 7.180 | 12,355,157 |
| 2025-05-13 | 7.320 | 7.390 | 7.250 | 7.260 | 7.260 | 12,367,445 |
| 2025-05-12 | 7.490 | 7.520 | 7.210 | 7.260 | 7.260 | 21,911,323 |
| 2025-05-09 | 7.190 | 7.600 | 7.150 | 7.340 | 7.340 | 28,535,557 |
| 2025-05-08 | 7.140 | 7.180 | 7.080 | 7.140 | 7.140 | 7,138,249 |
| 2025-05-07 | 7.200 | 7.250 | 7.110 | 7.130 | 7.130 | 10,212,646 |
| 2025-05-06 | 7.080 | 7.180 | 7.070 | 7.170 | 7.170 | 12,233,055 |
| 2025-04-30 | 7.170 | 7.220 | 7.060 | 7.080 | 7.080 | 12,461,477 |
| 2025-04-29 | 7.160 | 7.200 | 7.100 | 7.200 | 7.200 | 7,544,766 |
| 2025-04-28 | 7.280 | 7.330 | 7.120 | 7.160 | 7.160 | 10,256,932 |
| 2025-04-25 | 7.130 | 7.290 | 7.130 | 7.290 | 7.290 | 10,958,929 |
| 2025-04-24 | 7.140 | 7.230 | 7.070 | 7.180 | 7.180 | 13,150,447 |
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.