Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.090 | 7.110 | 7.040 | 7.090 | 7.090 | 6,170,201 |
| 2025-01-17 | 6.970 | 7.030 | 6.930 | 7.030 | 7.030 | 4,373,968 |
| 2025-01-16 | 6.890 | 7.010 | 6.890 | 6.980 | 6.980 | 7,432,840 |
| 2025-01-15 | 6.850 | 6.980 | 6.840 | 6.890 | 6.890 | 7,321,890 |
| 2025-01-14 | 6.680 | 6.860 | 6.640 | 6.850 | 6.850 | 6,547,400 |
| 2025-01-13 | 6.710 | 6.750 | 6.610 | 6.660 | 6.660 | 7,248,736 |
| 2025-01-10 | 6.870 | 6.890 | 6.720 | 6.720 | 6.720 | 5,294,441 |
| 2025-01-09 | 6.950 | 6.980 | 6.850 | 6.880 | 6.880 | 8,366,080 |
| 2025-01-08 | 6.920 | 6.990 | 6.770 | 6.990 | 6.990 | 10,281,350 |
| 2025-01-07 | 6.980 | 7.050 | 6.860 | 6.910 | 6.910 | 8,272,800 |
| 2025-01-06 | 6.860 | 7.080 | 6.730 | 6.980 | 6.980 | 13,444,831 |
| 2025-01-03 | 6.960 | 7.120 | 6.820 | 6.860 | 6.860 | 13,474,604 |
| 2025-01-02 | 6.930 | 7.150 | 6.910 | 6.950 | 6.950 | 13,938,809 |
| 2024-12-31 | 7.010 | 7.080 | 6.920 | 6.940 | 6.940 | 8,159,669 |
| 2024-12-30 | 7.060 | 7.090 | 6.990 | 7.000 | 7.000 | 7,137,572 |
| 2024-12-27 | 7.020 | 7.090 | 6.980 | 7.090 | 7.090 | 7,242,188 |
| 2024-12-26 | 7.050 | 7.140 | 7.010 | 7.020 | 7.020 | 7,250,385 |
| 2024-12-25 | 7.070 | 7.100 | 6.930 | 7.070 | 7.070 | 9,856,585 |
| 2024-12-24 | 6.900 | 7.080 | 6.880 | 7.070 | 7.070 | 11,255,213 |
| 2024-12-23 | 6.980 | 7.010 | 6.870 | 6.900 | 6.900 | 11,576,646 |
| 2024-12-20 | 7.000 | 7.050 | 6.940 | 6.960 | 6.960 | 9,077,358 |
| 2024-12-19 | 7.040 | 7.060 | 6.890 | 6.990 | 6.990 | 11,429,735 |
| 2024-12-18 | 7.080 | 7.160 | 7.030 | 7.060 | 7.060 | 11,054,055 |
| 2024-12-17 | 7.360 | 7.380 | 7.010 | 7.070 | 7.070 | 17,850,922 |
| 2024-12-16 | 7.480 | 7.530 | 7.290 | 7.330 | 7.330 | 14,986,560 |
| 2024-12-13 | 7.500 | 7.580 | 7.380 | 7.420 | 7.420 | 22,436,039 |
| 2024-12-12 | 7.430 | 7.550 | 7.400 | 7.540 | 7.540 | 12,926,376 |
| 2024-12-11 | 7.340 | 7.500 | 7.320 | 7.430 | 7.430 | 12,105,920 |
| 2024-12-10 | 7.440 | 7.480 | 7.310 | 7.340 | 7.340 | 11,695,954 |
| 2024-12-09 | 7.400 | 7.440 | 7.270 | 7.320 | 7.320 | 9,876,649 |
| 2024-12-06 | 7.200 | 7.440 | 7.170 | 7.400 | 7.400 | 13,866,700 |
| 2024-12-05 | 7.190 | 7.260 | 7.170 | 7.210 | 7.210 | 8,745,045 |
| 2024-12-04 | 7.260 | 7.270 | 7.170 | 7.220 | 7.220 | 8,859,735 |
| 2024-12-03 | 7.410 | 7.410 | 7.250 | 7.260 | 7.260 | 13,923,128 |
| 2024-12-02 | 7.200 | 7.500 | 7.190 | 7.410 | 7.410 | 17,680,101 |
| 2024-11-29 | 7.110 | 7.240 | 7.110 | 7.170 | 7.170 | 7,718,985 |
| 2024-11-28 | 7.150 | 7.230 | 7.110 | 7.130 | 7.130 | 7,778,621 |
| 2024-11-27 | 7.020 | 7.130 | 6.890 | 7.130 | 7.130 | 7,469,768 |
| 2024-11-26 | 7.080 | 7.140 | 7.050 | 7.050 | 7.050 | 5,576,551 |
| 2024-11-25 | 6.990 | 7.170 | 6.950 | 7.110 | 7.110 | 10,276,723 |
| 2024-11-22 | 7.270 | 7.310 | 6.920 | 6.950 | 6.950 | 12,708,479 |
| 2024-11-21 | 7.310 | 7.350 | 7.240 | 7.290 | 7.290 | 6,849,710 |
| 2024-11-20 | 7.310 | 7.330 | 7.270 | 7.320 | 7.320 | 5,941,350 |
| 2024-11-19 | 7.230 | 7.320 | 7.180 | 7.310 | 7.310 | 8,443,445 |
| 2024-11-18 | 7.250 | 7.360 | 7.200 | 7.210 | 7.210 | 10,961,354 |
| 2024-11-15 | 7.280 | 7.310 | 7.210 | 7.210 | 7.210 | 8,133,100 |
| 2024-11-14 | 7.430 | 7.430 | 7.230 | 7.240 | 7.240 | 10,268,690 |
| 2024-11-13 | 7.320 | 7.490 | 7.300 | 7.420 | 7.420 | 12,127,701 |
| 2024-11-12 | 7.330 | 7.510 | 7.290 | 7.330 | 7.330 | 13,503,896 |
| 2024-11-11 | 7.430 | 7.430 | 7.280 | 7.330 | 7.330 | 10,951,130 |
| 2024-11-08 | 7.580 | 7.600 | 7.360 | 7.420 | 7.420 | 16,635,265 |
| 2024-11-07 | 7.450 | 7.530 | 7.380 | 7.530 | 7.530 | 11,320,730 |
| 2024-11-06 | 7.530 | 7.580 | 7.420 | 7.440 | 7.440 | 10,336,609 |
| 2024-11-05 | 7.500 | 7.620 | 7.440 | 7.520 | 7.520 | 15,651,640 |
| 2024-11-04 | 7.260 | 7.550 | 7.260 | 7.500 | 7.500 | 12,519,761 |
| 2024-11-01 | 7.320 | 7.360 | 7.210 | 7.260 | 7.260 | 10,791,465 |
| 2024-10-31 | 7.370 | 7.430 | 7.210 | 7.370 | 7.370 | 12,037,846 |
| 2024-10-30 | 7.310 | 7.450 | 7.260 | 7.390 | 7.390 | 16,885,010 |
| 2024-10-29 | 7.550 | 7.570 | 7.360 | 7.410 | 7.410 | 9,410,525 |
| 2024-10-28 | 7.420 | 7.530 | 7.250 | 7.520 | 7.520 | 12,761,241 |
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.