Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.170	15.910	15.170	15.580	15.580	14,372,151
2026-04-22	15.020	15.290	14.950	15.030	15.030	5,530,424
2026-04-21	15.100	15.130	14.640	15.010	15.010	5,056,000
2026-04-20	15.020	15.240	15.000	15.100	15.100	3,515,831
2026-04-17	15.150	15.150	14.950	15.020	15.020	3,558,478
2026-04-16	15.000	15.150	14.940	15.060	15.060	3,074,720
2026-04-15	15.100	15.360	14.960	14.990	14.990	3,809,560
2026-04-14	15.090	15.090	14.810	15.050	15.050	3,336,426
2026-04-13	14.850	15.010	14.740	14.920	14.920	3,017,219
2026-04-10	14.880	15.120	14.850	14.880	14.880	3,466,341
2026-04-09	14.820	14.940	14.730	14.830	14.830	4,477,831
2026-04-08	14.880	15.010	14.650	14.960	14.960	4,810,764
2026-04-07	14.200	14.570	14.140	14.510	14.510	5,434,631
2026-04-03	14.330	14.440	14.040	14.130	14.130	3,846,581
2026-04-02	14.530	14.690	14.220	14.330	14.330	3,326,669
2026-04-01	14.400	14.700	14.380	14.640	14.640	4,527,365
2026-03-31	14.380	14.520	14.130	14.150	14.150	3,737,506
2026-03-30	14.630	14.800	14.340	14.400	14.400	7,103,725
2026-03-27	14.470	14.830	14.440	14.770	14.770	3,746,715
2026-03-26	14.680	15.070	14.570	14.720	14.720	5,317,991
2026-03-25	14.550	14.780	14.480	14.620	14.620	7,951,331
2026-03-24	14.450	14.570	13.950	14.410	14.410	7,211,313
2026-03-23	14.490	14.530	13.650	14.400	14.400	13,217,756
2026-03-20	15.100	15.220	14.660	14.690	14.690	5,360,193
2026-03-19	16.230	16.240	15.020	15.100	15.100	10,558,436
2026-03-18	16.400	16.600	16.000	16.160	16.160	6,822,213
2026-03-17	16.730	17.130	16.360	16.400	16.400	6,009,411
2026-03-16	16.500	16.750	16.250	16.680	16.680	6,751,200
2026-03-13	17.040	17.180	16.540	16.540	16.540	8,489,468
2026-03-12	17.490	17.520	16.990	17.020	17.020	7,266,700
2026-03-11	17.330	17.530	17.180	17.450	17.450	6,638,347
2026-03-10	17.030	17.650	17.030	17.300	17.300	7,867,605
2026-03-09	17.040	17.390	16.600	17.110	17.110	9,317,606
2026-03-06	16.630	17.450	16.510	17.260	17.260	11,249,088
2026-03-05	16.850	16.970	16.510	16.600	16.600	6,907,156
2026-03-04	16.560	17.020	16.460	16.620	16.620	6,242,044
2026-03-03	17.560	17.560	16.600	16.690	16.690	13,853,427
2026-03-02	17.300	17.660	16.980	17.560	17.560	12,667,213
2026-02-27	17.690	17.750	17.440	17.590	17.590	8,204,310
2026-02-26	17.500	17.900	17.370	17.760	17.760	11,117,250
2026-02-25	16.780	17.850	16.780	17.590	17.590	20,708,882
2026-02-24	16.660	16.950	16.280	16.850	16.850	11,997,403
2026-02-13	16.740	16.960	16.560	16.660	16.660	9,491,722
2026-02-12	16.320	17.400	16.170	16.940	16.940	20,407,105
2026-02-11	16.180	16.520	16.140	16.380	16.380	8,050,271
2026-02-10	16.270	16.440	16.120	16.260	16.260	7,422,678
2026-02-09	16.360	16.440	16.100	16.230	16.230	7,197,039
2026-02-06	15.910	16.450	15.730	16.120	16.120	8,926,153
2026-02-05	16.580	16.950	15.960	16.000	16.000	11,326,438
2026-02-04	16.060	16.600	16.040	16.340	16.340	8,943,802
2026-02-03	16.190	16.340	16.020	16.170	16.170	7,422,904
2026-02-02	16.610	16.900	16.020	16.040	16.040	11,949,133
2026-01-30	16.180	16.790	16.030	16.710	16.710	11,647,879
2026-01-29	16.530	16.990	16.380	16.380	16.380	15,393,911
2026-01-28	16.280	16.650	16.210	16.400	16.400	8,739,714
2026-01-27	16.200	16.330	15.760	16.300	16.300	11,248,672
2026-01-26	16.990	17.470	16.160	16.260	16.260	15,533,199
2026-01-23	16.550	16.850	16.540	16.820	16.820	9,446,478
2026-01-22	16.610	16.700	16.430	16.600	16.600	8,755,269
2026-01-21	16.310	16.870	16.160	16.710	16.710	13,898,084

← NewerPage 3 of 21 · 1,218 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.