Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.860	12.320	11.680	12.150	12.150	10,118,218
2026-07-20	12.570	12.660	11.700	11.920	11.920	15,494,300
2026-07-17	12.600	13.030	12.300	12.530	12.530	12,366,884
2026-07-16	13.060	13.060	12.510	12.640	12.640	9,168,160
2026-07-15	13.200	13.230	12.930	13.100	13.100	5,997,162
2026-07-14	12.890	13.210	12.750	13.170	13.170	7,559,307
2026-07-13	13.840	13.870	12.920	13.010	13.010	11,355,183
2026-07-10	14.000	14.280	13.810	13.870	13.870	10,250,320
2026-07-09	14.450	14.500	13.500	14.090	14.090	17,122,256
2026-07-08	15.500	15.800	14.280	14.490	14.490	13,967,300
2026-07-07	15.800	16.120	15.460	15.620	15.620	8,794,894
2026-07-06	15.890	16.180	15.610	15.720	15.720	11,324,825
2026-07-03	16.510	16.650	15.860	15.890	15.890	12,573,633
2026-07-02	16.360	17.020	16.020	16.550	16.550	13,942,780
2026-07-01	16.160	16.790	16.020	16.390	16.390	11,912,086
2026-06-30	16.180	16.310	15.800	16.220	16.220	10,741,357
2026-06-29	16.400	16.760	15.800	16.180	16.180	13,750,848
2026-06-26	16.770	16.850	16.250	16.420	16.420	11,277,138
2026-06-25	16.750	17.080	16.510	16.880	16.880	14,759,609
2026-06-24	16.660	17.200	16.590	16.750	16.750	13,707,735
2026-06-23	16.610	17.150	16.380	16.860	16.860	21,844,945
2026-06-22	15.780	16.640	15.720	16.460	16.460	25,406,747
2026-06-18	15.760	16.060	15.340	15.390	15.390	15,912,594
2026-06-17	16.180	16.240	15.580	15.720	15.720	15,673,830
2026-06-16	15.480	16.540	15.410	16.400	16.400	22,526,872
2026-06-15	15.400	15.750	15.150	15.520	15.520	11,544,813
2026-06-12	14.430	15.710	14.210	15.390	15.390	19,313,840
2026-06-11	14.300	14.890	14.200	14.420	14.420	8,867,015
2026-06-10	13.900	14.410	13.900	14.230	14.230	6,753,115
2026-06-09	13.450	14.080	13.400	14.060	14.060	8,397,727
2026-06-08	13.280	13.650	12.960	13.350	13.350	6,960,010
2026-06-05	13.090	13.690	12.760	13.500	13.500	7,525,637
2026-06-04	13.710	13.740	13.200	13.280	13.055	4,352,633
2026-06-03	13.780	13.880	13.450	13.800	13.566	4,552,275
2026-06-02	14.150	14.250	13.630	13.770	13.537	5,800,304
2026-06-01	13.690	14.570	13.610	14.230	13.989	7,989,072
2026-05-29	14.220	14.310	13.630	13.700	13.700	6,691,700
2026-05-28	14.090	14.480	13.980	14.210	14.210	5,471,710
2026-05-27	14.910	14.910	14.030	14.090	14.090	9,559,769
2026-05-26	14.980	15.080	14.750	14.940	14.940	5,512,699
2026-05-25	15.200	15.370	14.880	15.050	15.050	8,034,219
2026-05-22	15.000	15.330	14.830	15.250	15.250	8,328,749
2026-05-21	15.210	15.340	14.820	14.930	14.930	10,187,552
2026-05-20	14.530	15.440	14.460	15.310	15.310	12,307,426
2026-05-19	14.660	14.720	14.250	14.530	14.530	6,793,039
2026-05-18	14.910	15.060	14.500	14.690	14.690	10,239,781
2026-05-15	14.850	15.430	14.840	15.100	15.100	11,278,656
2026-05-14	14.650	15.270	14.650	14.840	14.840	11,194,581
2026-05-13	14.290	14.680	14.280	14.620	14.620	4,868,275
2026-05-12	14.670	14.700	14.260	14.390	14.390	6,694,447
2026-05-11	15.090	15.090	14.600	14.650	14.650	9,827,496
2026-05-08	14.900	15.110	14.860	15.050	15.050	4,900,519
2026-05-07	15.270	15.320	14.870	15.030	15.030	9,009,292
2026-05-06	15.200	15.400	15.140	15.260	15.260	7,687,075
2026-04-30	15.740	15.780	15.150	15.180	15.180	9,112,169
2026-04-29	15.550	15.880	15.460	15.730	15.730	6,061,706
2026-04-28	15.950	16.200	15.620	15.660	15.660	6,154,545
2026-04-27	15.710	15.970	15.600	15.850	15.850	5,632,911
2026-04-24	15.570	15.900	15.380	15.740	15.740	8,331,830
2026-04-23	15.170	15.910	15.170	15.580	15.580	14,372,151

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1000 CNY
2020-05-28	0.3000 CNY
2019-05-30	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.