Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.000	17.270	16.850	17.060	17.060	12,390,570
2025-10-23	16.980	17.160	16.240	17.140	17.140	17,482,491
2025-10-22	17.310	17.420	16.950	16.960	16.960	11,575,589
2025-10-21	17.080	17.550	16.900	17.490	17.490	16,571,426
2025-10-20	17.940	18.100	16.860	17.050	17.050	20,627,233
2025-10-17	18.500	18.540	17.390	17.430	17.430	24,811,562
2025-10-16	19.520	19.580	18.550	18.600	18.600	26,551,192
2025-10-15	19.490	19.750	19.190	19.520	19.520	16,898,860
2025-10-14	20.410	20.700	19.440	19.540	19.540	25,043,734
2025-10-13	19.180	20.300	19.180	20.090	20.090	24,730,124
2025-10-10	20.000	20.880	19.690	19.840	19.840	34,676,879
2025-10-09	18.630	20.760	18.450	20.530	20.530	43,746,519
2025-09-30	18.140	19.080	18.060	18.870	18.870	27,928,460
2025-09-29	17.390	18.260	17.240	18.200	18.200	23,937,167
2025-09-26	17.510	18.070	17.320	17.410	17.410	21,111,671
2025-09-25	17.680	18.160	17.620	17.660	17.660	17,953,128
2025-09-24	17.410	18.240	17.230	17.960	17.960	28,443,338
2025-09-23	17.580	17.590	17.020	17.440	17.440	22,545,423
2025-09-22	17.000	17.930	17.000	17.710	17.710	29,062,371
2025-09-19	16.060	17.080	16.050	16.910	16.910	30,520,572
2025-09-18	16.180	16.730	15.850	16.160	16.160	24,000,778
2025-09-17	16.760	16.850	16.380	16.470	16.470	14,991,924
2025-09-16	16.680	16.970	16.480	16.810	16.810	14,290,126
2025-09-15	17.070	17.070	16.720	16.730	16.730	12,713,306
2025-09-12	16.940	17.160	16.680	17.060	17.060	15,648,838
2025-09-11	16.820	16.950	16.530	16.870	16.870	16,174,091
2025-09-10	17.200	17.390	16.760	16.930	16.930	22,525,325
2025-09-09	16.440	17.900	16.390	17.450	17.450	32,984,481
2025-09-08	16.110	16.720	16.110	16.480	16.480	18,294,474
2025-09-05	15.970	16.250	15.910	16.250	16.250	13,411,379
2025-09-04	16.360	16.670	15.710	15.970	15.970	21,754,236
2025-09-03	16.270	16.800	16.090	16.450	16.450	26,184,710
2025-09-02	16.560	16.700	16.080	16.270	16.270	24,938,107
2025-09-01	16.710	17.270	16.500	16.790	16.790	34,502,959
2025-08-29	18.280	18.520	16.800	17.100	17.100	50,494,851
2025-08-28	19.710	19.710	17.290	17.620	17.620	64,478,113
2025-08-27	17.820	18.950	17.810	18.950	18.950	49,098,877
2025-08-26	15.500	17.230	15.210	17.230	17.230	32,909,649
2025-08-25	15.300	15.860	15.130	15.660	15.660	26,396,569
2025-08-22	15.300	15.360	15.010	15.100	15.100	11,666,639
2025-08-21	15.170	15.330	15.090	15.180	15.180	10,112,350
2025-08-20	15.180	15.320	15.050	15.290	15.290	10,780,400
2025-08-19	15.510	15.580	15.170	15.220	15.220	14,974,026
2025-08-18	15.750	15.760	15.420	15.500	15.500	18,924,478
2025-08-15	15.500	15.980	15.470	15.690	15.690	23,149,220
2025-08-14	15.970	16.400	15.490	15.510	15.510	34,006,398
2025-08-13	15.280	16.200	14.850	15.860	15.860	37,113,606
2025-08-12	15.580	15.620	15.220	15.280	15.280	17,010,979
2025-08-11	15.440	15.690	15.350	15.580	15.580	24,634,539
2025-08-08	15.100	15.840	14.880	15.520	15.520	31,372,352
2025-08-07	15.350	15.650	15.110	15.180	15.180	31,228,403
2025-08-06	15.000	15.260	14.830	15.050	15.050	45,070,590
2025-08-05	13.710	15.040	13.710	15.040	15.040	47,167,397
2025-08-04	13.320	13.760	13.230	13.670	13.670	14,050,845
2025-08-01	12.810	13.550	12.810	13.320	13.320	13,813,813
2025-07-31	13.070	13.070	12.790	12.820	12.820	6,997,345
2025-07-30	13.050	13.220	12.970	13.100	13.100	6,879,228
2025-07-29	13.050	13.090	12.900	13.030	13.030	5,583,081
2025-07-28	13.210	13.240	13.050	13.080	13.080	7,862,646
2025-07-25	13.450	13.470	13.200	13.240	13.240	8,695,062

← NewerPage 5 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.