Zhejiang Hangmin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.260	7.340	7.130	7.170	7.170	19,174,814
2025-04-22	7.170	7.480	7.100	7.400	7.400	30,565,364
2025-04-21	6.920	7.350	6.910	7.170	7.170	25,438,001
2025-04-18	7.150	7.150	6.930	6.950	6.950	22,169,834
2025-04-17	7.000	7.390	6.970	7.280	7.280	17,678,057
2025-04-16	6.960	7.060	6.880	7.060	7.060	8,409,800
2025-04-15	6.880	7.040	6.810	7.030	7.030	12,779,575
2025-04-14	6.880	6.930	6.810	6.890	6.890	10,021,839
2025-04-11	6.940	7.050	6.860	6.870	6.870	9,200,715
2025-04-10	6.810	7.010	6.790	6.950	6.950	16,212,055
2025-04-09	6.850	6.850	6.630	6.780	6.780	17,118,524
2025-04-08	6.770	7.080	6.760	6.910	6.910	21,390,910
2025-04-07	6.920	7.000	6.660	6.770	6.770	20,626,266
2025-04-03	7.190	7.250	7.130	7.240	7.240	6,912,650
2025-04-02	7.150	7.270	7.150	7.260	7.260	8,035,535
2025-04-01	7.110	7.220	7.040	7.190	7.190	9,862,629
2025-03-31	7.160	7.320	7.070	7.110	7.110	14,847,790
2025-03-28	7.180	7.250	7.130	7.160	7.160	8,231,253
2025-03-27	7.260	7.270	7.170	7.170	7.170	7,028,370
2025-03-26	7.250	7.270	7.190	7.240	7.240	7,722,340
2025-03-25	7.180	7.250	7.160	7.240	7.240	7,065,820
2025-03-24	7.140	7.210	7.100	7.200	7.200	8,146,782
2025-03-21	7.150	7.160	7.090	7.140	7.140	7,342,755
2025-03-20	7.170	7.220	7.100	7.130	7.130	7,912,400
2025-03-19	7.160	7.160	7.080	7.160	7.160	7,388,745
2025-03-18	7.030	7.200	7.010	7.140	7.140	11,342,211
2025-03-17	7.080	7.080	7.020	7.050	7.050	8,960,350
2025-03-14	6.970	7.060	6.970	7.040	7.040	10,950,820
2025-03-13	6.880	7.080	6.830	7.010	7.010	13,632,666
2025-03-12	6.860	6.910	6.840	6.890	6.890	6,571,925
2025-03-11	6.830	6.880	6.790	6.880	6.880	5,313,622
2025-03-10	6.820	6.870	6.800	6.860	6.860	6,783,048
2025-03-07	6.850	6.880	6.800	6.840	6.840	6,705,200
2025-03-06	6.770	6.870	6.750	6.860	6.860	7,311,010
2025-03-05	6.830	6.830	6.670	6.790	6.790	7,967,594
2025-03-04	6.820	6.860	6.790	6.810	6.810	4,623,365
2025-03-03	6.790	6.870	6.770	6.820	6.820	8,271,146
2025-02-28	6.890	6.920	6.760	6.780	6.780	7,886,479
2025-02-27	6.890	6.910	6.820	6.910	6.910	8,087,769
2025-02-26	6.760	6.920	6.760	6.860	6.860	10,818,737
2025-02-25	6.800	6.850	6.770	6.780	6.780	6,783,882
2025-02-24	6.840	6.890	6.760	6.840	6.840	13,296,374
2025-02-21	6.870	6.870	6.780	6.840	6.840	7,061,530
2025-02-20	6.790	6.900	6.740	6.860	6.860	8,825,019
2025-02-19	6.760	6.820	6.730	6.790	6.790	6,663,820
2025-02-18	6.810	6.850	6.730	6.770	6.770	8,923,260
2025-02-17	6.870	6.880	6.800	6.810	6.810	7,801,193
2025-02-14	6.820	6.890	6.810	6.860	6.860	7,792,454
2025-02-13	6.920	6.930	6.800	6.820	6.820	11,821,455
2025-02-12	6.950	7.000	6.880	6.900	6.900	10,520,998
2025-02-11	6.910	6.990	6.840	6.980	6.980	12,309,760
2025-02-10	6.970	7.010	6.870	6.900	6.900	10,119,247
2025-02-07	6.910	6.980	6.860	6.980	6.980	8,728,242
2025-02-06	6.930	6.960	6.840	6.880	6.880	8,559,423
2025-02-05	7.150	7.170	6.930	6.950	6.950	7,862,500
2025-01-27	6.990	7.170	6.990	7.120	7.120	8,262,125
2025-01-24	6.920	7.000	6.890	6.980	6.980	6,209,616
2025-01-23	6.870	6.980	6.840	6.940	6.940	8,207,290
2025-01-22	6.940	7.030	6.800	6.830	6.830	8,521,505
2025-01-21	7.130	7.140	6.970	6.980	6.980	5,961,144

← NewerPage 7 of 21 · 1,216 trading daysOlder →

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.