Zhejiang Huangma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15.880 | 16.170 | 15.800 | 16.140 | 16.140 | 10,533,947 |
| 2026-01-16 | 16.160 | 16.170 | 15.830 | 15.880 | 15.880 | 11,837,122 |
| 2026-01-15 | 15.490 | 16.210 | 15.370 | 16.190 | 16.190 | 21,374,894 |
| 2026-01-14 | 15.250 | 15.690 | 15.190 | 15.580 | 15.580 | 17,296,321 |
| 2026-01-13 | 15.680 | 15.680 | 15.230 | 15.250 | 15.250 | 12,459,958 |
| 2026-01-12 | 15.550 | 15.690 | 15.270 | 15.670 | 15.670 | 18,638,516 |
| 2026-01-09 | 15.400 | 16.090 | 15.320 | 15.610 | 15.610 | 26,626,797 |
| 2026-01-08 | 14.720 | 15.400 | 14.720 | 15.120 | 15.120 | 19,917,848 |
| 2026-01-07 | 14.950 | 14.960 | 14.620 | 14.660 | 14.660 | 10,557,650 |
| 2026-01-06 | 14.550 | 14.940 | 14.530 | 14.820 | 14.820 | 15,167,372 |
| 2026-01-05 | 14.310 | 14.590 | 14.290 | 14.530 | 14.530 | 10,399,584 |
| 2025-12-31 | 14.590 | 14.590 | 14.220 | 14.290 | 14.290 | 8,851,233 |
| 2025-12-30 | 14.380 | 14.550 | 14.260 | 14.540 | 14.540 | 7,117,035 |
| 2025-12-29 | 14.540 | 14.650 | 14.320 | 14.470 | 14.470 | 9,534,591 |
| 2025-12-26 | 14.590 | 14.630 | 14.410 | 14.540 | 14.540 | 9,885,179 |
| 2025-12-25 | 14.360 | 14.610 | 14.350 | 14.510 | 14.510 | 8,524,104 |
| 2025-12-24 | 14.310 | 14.460 | 14.200 | 14.410 | 14.410 | 5,293,479 |
| 2025-12-23 | 14.400 | 14.410 | 14.220 | 14.280 | 14.280 | 4,819,392 |
| 2025-12-22 | 14.400 | 14.490 | 14.300 | 14.380 | 14.380 | 7,043,600 |
| 2025-12-19 | 14.170 | 14.410 | 14.090 | 14.380 | 14.380 | 8,374,405 |
| 2025-12-18 | 14.080 | 14.500 | 14.060 | 14.100 | 14.100 | 7,220,011 |
| 2025-12-17 | 14.070 | 14.250 | 13.840 | 14.190 | 14.190 | 6,607,125 |
| 2025-12-16 | 14.250 | 14.250 | 13.920 | 14.060 | 14.060 | 6,315,325 |
| 2025-12-15 | 14.100 | 14.370 | 14.060 | 14.230 | 14.230 | 5,020,920 |
| 2025-12-12 | 14.050 | 14.270 | 14.030 | 14.160 | 14.160 | 5,505,372 |
| 2025-12-11 | 14.490 | 14.570 | 14.070 | 14.080 | 14.080 | 7,452,965 |
| 2025-12-10 | 14.140 | 14.390 | 14.140 | 14.360 | 14.360 | 6,177,791 |
| 2025-12-09 | 14.460 | 14.460 | 14.160 | 14.180 | 14.180 | 6,787,876 |
| 2025-12-08 | 14.330 | 14.550 | 14.330 | 14.460 | 14.460 | 8,937,007 |
| 2025-12-05 | 14.280 | 14.350 | 14.080 | 14.310 | 14.310 | 4,872,519 |
| 2025-12-04 | 14.180 | 14.320 | 14.030 | 14.240 | 14.240 | 6,305,316 |
| 2025-12-03 | 14.420 | 14.520 | 14.180 | 14.250 | 14.250 | 9,799,104 |
| 2025-12-02 | 14.670 | 14.670 | 14.400 | 14.480 | 14.480 | 7,094,500 |
| 2025-12-01 | 14.790 | 14.800 | 14.570 | 14.670 | 14.670 | 7,430,198 |
| 2025-11-28 | 14.500 | 14.780 | 14.410 | 14.700 | 14.700 | 7,282,138 |
| 2025-11-27 | 14.390 | 14.670 | 14.350 | 14.490 | 14.490 | 6,851,382 |
| 2025-11-26 | 14.400 | 14.670 | 14.380 | 14.400 | 14.400 | 8,377,131 |
| 2025-11-25 | 14.410 | 14.700 | 14.320 | 14.450 | 14.450 | 9,315,375 |
| 2025-11-24 | 14.330 | 14.580 | 14.250 | 14.390 | 14.390 | 15,008,424 |
| 2025-11-21 | 15.150 | 15.280 | 14.270 | 14.340 | 14.340 | 39,763,978 |
| 2025-11-20 | 16.520 | 17.030 | 15.820 | 15.850 | 15.850 | 40,975,860 |
| 2025-11-19 | 15.600 | 15.760 | 15.350 | 15.480 | 15.480 | 7,305,484 |
| 2025-11-18 | 16.100 | 16.160 | 15.580 | 15.670 | 15.670 | 9,447,246 |
| 2025-11-17 | 16.140 | 16.190 | 15.890 | 16.170 | 16.170 | 8,625,794 |
| 2025-11-14 | 16.380 | 16.670 | 16.140 | 16.150 | 16.150 | 9,219,694 |
| 2025-11-13 | 16.240 | 16.550 | 16.160 | 16.430 | 16.430 | 8,893,255 |
| 2025-11-12 | 17.120 | 17.120 | 16.190 | 16.240 | 16.240 | 15,116,484 |
| 2025-11-11 | 16.850 | 17.150 | 16.570 | 17.100 | 17.100 | 14,152,592 |
| 2025-11-10 | 16.800 | 16.950 | 16.480 | 16.800 | 16.800 | 13,921,770 |
| 2025-11-07 | 17.060 | 17.440 | 16.900 | 16.900 | 16.900 | 14,249,292 |
| 2025-11-06 | 18.200 | 18.250 | 17.150 | 17.160 | 17.160 | 26,886,759 |
| 2025-11-05 | 18.600 | 18.600 | 18.150 | 18.380 | 18.380 | 22,265,099 |
| 2025-11-04 | 17.720 | 18.880 | 17.580 | 18.680 | 18.680 | 32,153,869 |
| 2025-11-03 | 18.300 | 18.410 | 17.610 | 17.920 | 17.920 | 25,670,379 |
| 2025-10-31 | 17.190 | 18.530 | 17.150 | 18.220 | 18.220 | 31,189,406 |
| 2025-10-30 | 17.200 | 17.490 | 16.910 | 17.120 | 17.120 | 14,033,120 |
| 2025-10-29 | 16.830 | 17.730 | 16.830 | 17.170 | 17.170 | 17,481,430 |
| 2025-10-28 | 17.000 | 17.320 | 16.830 | 16.920 | 16.920 | 8,805,927 |
| 2025-10-27 | 17.100 | 17.500 | 16.970 | 17.160 | 17.160 | 11,070,826 |
| 2025-10-24 | 17.000 | 17.270 | 16.850 | 17.060 | 17.060 | 12,390,570 |
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.