Zhejiang Hangmin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.420 | 7.580 | 7.360 | 7.410 | 7.410 | 12,044,822 |
| 2024-10-24 | 7.440 | 7.470 | 7.300 | 7.390 | 7.390 | 5,869,153 |
| 2024-10-23 | 7.450 | 7.520 | 7.400 | 7.440 | 7.440 | 7,083,546 |
| 2024-10-22 | 7.430 | 7.460 | 7.340 | 7.440 | 7.440 | 8,460,069 |
| 2024-10-21 | 7.270 | 7.530 | 7.240 | 7.430 | 7.430 | 10,840,819 |
| 2024-10-18 | 7.180 | 7.320 | 7.100 | 7.250 | 7.250 | 9,880,811 |
| 2024-10-17 | 7.260 | 7.320 | 7.120 | 7.130 | 7.130 | 9,245,512 |
| 2024-10-16 | 7.280 | 7.360 | 7.150 | 7.180 | 7.180 | 11,470,845 |
| 2024-10-15 | 7.480 | 7.530 | 7.350 | 7.360 | 7.360 | 8,388,505 |
| 2024-10-14 | 7.540 | 7.600 | 7.440 | 7.540 | 7.540 | 8,570,498 |
| 2024-10-11 | 7.530 | 7.640 | 7.420 | 7.490 | 7.490 | 8,653,749 |
| 2024-10-10 | 7.440 | 7.810 | 7.370 | 7.600 | 7.600 | 18,583,996 |
| 2024-10-09 | 7.880 | 7.880 | 7.350 | 7.450 | 7.450 | 26,174,158 |
| 2024-10-08 | 8.600 | 8.600 | 7.740 | 7.910 | 7.910 | 32,010,327 |
| 2024-09-30 | 7.660 | 8.050 | 7.520 | 7.900 | 7.900 | 23,974,861 |
| 2024-09-27 | 7.420 | 7.530 | 7.410 | 7.520 | 7.520 | 5,254,955 |
| 2024-09-26 | 7.250 | 7.400 | 7.240 | 7.350 | 7.350 | 8,920,253 |
| 2024-09-25 | 7.350 | 7.420 | 7.240 | 7.290 | 7.290 | 11,997,837 |
| 2024-09-24 | 7.270 | 7.380 | 7.190 | 7.310 | 7.310 | 9,268,280 |
| 2024-09-23 | 7.100 | 7.240 | 7.090 | 7.230 | 7.230 | 5,373,205 |
| 2024-09-20 | 7.120 | 7.150 | 7.010 | 7.110 | 7.110 | 4,442,523 |
| 2024-09-19 | 7.000 | 7.120 | 6.960 | 7.110 | 7.110 | 7,222,395 |
| 2024-09-18 | 6.880 | 7.000 | 6.780 | 6.970 | 6.970 | 5,510,580 |
| 2024-09-13 | 6.840 | 6.980 | 6.680 | 6.890 | 6.890 | 8,694,822 |
| 2024-09-12 | 6.550 | 6.870 | 6.550 | 6.780 | 6.780 | 9,711,857 |
| 2024-09-11 | 6.600 | 6.620 | 6.520 | 6.580 | 6.580 | 3,983,018 |
| 2024-09-10 | 6.630 | 6.630 | 6.430 | 6.600 | 6.600 | 4,376,372 |
| 2024-09-09 | 6.640 | 6.660 | 6.570 | 6.600 | 6.600 | 2,539,480 |
| 2024-09-06 | 6.700 | 6.750 | 6.660 | 6.660 | 6.660 | 2,985,183 |
| 2024-09-05 | 6.710 | 6.760 | 6.680 | 6.730 | 6.730 | 3,047,660 |
| 2024-09-04 | 6.660 | 6.830 | 6.650 | 6.720 | 6.720 | 5,294,181 |
| 2024-09-03 | 6.580 | 6.690 | 6.550 | 6.660 | 6.660 | 4,322,115 |
| 2024-09-02 | 6.490 | 6.740 | 6.480 | 6.600 | 6.600 | 7,702,037 |
| 2024-08-30 | 6.480 | 6.560 | 6.360 | 6.490 | 6.490 | 5,939,000 |
| 2024-08-29 | 6.440 | 6.520 | 6.400 | 6.470 | 6.470 | 4,124,630 |
| 2024-08-28 | 6.440 | 6.520 | 6.410 | 6.480 | 6.480 | 3,193,850 |
| 2024-08-27 | 6.510 | 6.570 | 6.460 | 6.460 | 6.460 | 4,154,035 |
| 2024-08-26 | 6.330 | 6.460 | 6.320 | 6.420 | 6.420 | 4,455,939 |
| 2024-08-23 | 6.300 | 6.370 | 6.220 | 6.320 | 6.320 | 4,448,615 |
| 2024-08-22 | 6.240 | 6.450 | 6.230 | 6.370 | 6.370 | 6,812,942 |
| 2024-08-21 | 6.420 | 6.490 | 6.220 | 6.250 | 6.250 | 8,973,600 |
| 2024-08-20 | 6.510 | 6.530 | 6.430 | 6.460 | 6.460 | 3,545,300 |
| 2024-08-19 | 6.620 | 6.620 | 6.500 | 6.510 | 6.510 | 5,867,975 |
| 2024-08-16 | 6.660 | 6.680 | 6.600 | 6.620 | 6.620 | 3,170,855 |
| 2024-08-15 | 6.670 | 6.760 | 6.570 | 6.660 | 6.660 | 4,816,128 |
| 2024-08-14 | 6.810 | 6.810 | 6.700 | 6.710 | 6.710 | 5,015,240 |
| 2024-08-13 | 6.940 | 7.000 | 6.620 | 6.750 | 6.750 | 10,530,467 |
| 2024-08-12 | 6.900 | 6.950 | 6.770 | 6.930 | 6.930 | 4,988,106 |
| 2024-08-09 | 6.950 | 7.000 | 6.880 | 6.930 | 6.930 | 3,524,083 |
| 2024-08-08 | 6.940 | 6.940 | 6.820 | 6.930 | 6.930 | 4,590,564 |
| 2024-08-07 | 6.850 | 6.900 | 6.790 | 6.890 | 6.890 | 3,182,542 |
| 2024-08-06 | 6.780 | 6.860 | 6.760 | 6.850 | 6.850 | 2,620,655 |
| 2024-08-05 | 6.870 | 6.920 | 6.720 | 6.750 | 6.750 | 5,124,000 |
| 2024-08-02 | 6.870 | 6.910 | 6.840 | 6.870 | 6.870 | 3,675,395 |
| 2024-08-01 | 6.870 | 6.930 | 6.850 | 6.890 | 6.890 | 4,217,398 |
| 2024-07-31 | 6.760 | 6.890 | 6.680 | 6.860 | 6.860 | 5,267,667 |
| 2024-07-30 | 6.700 | 6.750 | 6.640 | 6.730 | 6.730 | 3,690,100 |
| 2024-07-29 | 6.660 | 6.770 | 6.480 | 6.730 | 6.730 | 8,320,029 |
| 2024-07-26 | 6.490 | 6.700 | 6.490 | 6.660 | 6.660 | 4,524,903 |
| 2024-07-25 | 6.470 | 6.550 | 6.420 | 6.490 | 6.490 | 3,413,549 |
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.