Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.310	13.540	13.310	13.440	13.440	9,285,538
2025-07-23	13.520	13.590	13.320	13.340	13.340	10,729,919
2025-07-22	13.800	13.850	13.480	13.570	13.570	20,688,236
2025-07-21	13.210	14.130	13.160	14.000	14.000	30,153,380
2025-07-18	13.230	13.450	13.010	13.230	13.230	18,019,255
2025-07-17	13.270	13.410	13.160	13.230	13.230	10,560,106
2025-07-16	13.400	13.490	13.230	13.320	13.320	10,833,480
2025-07-15	12.930	14.000	12.900	13.320	13.320	21,588,903
2025-07-14	12.780	13.030	12.740	12.980	12.980	6,660,824
2025-07-11	12.910	12.970	12.750	12.790	12.790	5,743,761
2025-07-10	12.890	13.000	12.780	12.990	12.990	7,247,500
2025-07-09	13.200	13.220	12.880	12.960	12.960	8,886,565
2025-07-08	13.140	13.260	13.100	13.180	13.180	6,161,684
2025-07-07	13.000	13.320	12.960	13.170	13.170	8,077,399
2025-07-04	13.300	13.340	12.940	13.000	13.000	11,442,700
2025-07-03	13.100	13.500	13.050	13.320	13.320	14,558,790
2025-07-02	12.910	13.480	12.910	13.160	13.160	13,279,151
2025-07-01	12.850	13.020	12.750	12.980	12.980	8,278,742
2025-06-30	12.880	13.070	12.640	12.860	12.860	12,207,845
2025-06-27	12.410	13.090	12.390	12.980	12.980	13,487,993
2025-06-26	12.420	12.640	12.350	12.400	12.400	7,152,573
2025-06-25	12.180	12.570	12.120	12.450	12.450	10,238,777
2025-06-24	11.880	12.360	11.880	12.150	12.150	8,146,007
2025-06-23	11.610	11.960	11.540	11.900	11.900	5,973,684
2025-06-20	11.870	11.880	11.620	11.650	11.650	5,095,300
2025-06-19	11.710	11.830	11.660	11.790	11.790	5,880,341
2025-06-18	11.860	11.880	11.670	11.750	11.750	4,772,944
2025-06-17	11.890	11.970	11.770	11.880	11.880	3,244,100
2025-06-16	11.900	12.010	11.840	11.870	11.870	4,041,994
2025-06-13	12.200	12.200	11.900	11.950	11.950	5,822,900
2025-06-12	12.330	12.370	12.150	12.250	12.250	5,569,083
2025-06-11	12.450	12.520	12.320	12.350	12.350	5,990,810
2025-06-10	12.770	12.810	12.400	12.650	12.650	5,969,020
2025-06-09	12.720	12.850	12.690	12.770	12.770	4,615,679
2025-06-06	12.800	12.840	12.690	12.740	12.740	4,806,000
2025-06-05	12.890	13.000	12.760	12.800	12.800	5,587,400
2025-06-04	12.870	12.950	12.800	12.880	12.880	5,798,505
2025-06-03	12.430	12.890	12.430	12.830	12.830	8,846,860
2025-05-30	12.780	12.830	12.430	12.510	12.510	9,153,600
2025-05-29	12.570	13.100	12.510	12.790	12.790	13,102,510
2025-05-28	12.680	12.900	12.570	12.630	12.630	6,083,700
2025-05-27	12.390	12.900	12.300	12.670	12.670	10,417,108
2025-05-26	12.450	12.520	12.270	12.380	12.380	4,590,100
2025-05-23	12.740	12.780	12.430	12.450	12.450	7,370,358
2025-05-22	12.590	12.800	12.440	12.550	12.550	5,483,172
2025-05-21	12.760	12.930	12.600	12.660	12.660	7,453,900
2025-05-20	12.910	13.350	12.780	12.850	12.850	11,143,117
2025-05-19	12.370	12.950	12.250	12.720	12.720	10,917,176
2025-05-16	12.120	12.430	12.050	12.380	12.380	9,529,018
2025-05-15	12.570	12.830	12.480	12.490	12.490	7,254,259
2025-05-14	12.680	12.750	12.580	12.620	12.620	6,509,900
2025-05-13	12.600	12.840	12.450	12.730	12.730	9,407,150
2025-05-12	12.260	12.750	12.200	12.640	12.640	12,511,550
2025-05-09	12.330	12.390	12.060	12.180	12.180	5,800,557
2025-05-08	12.190	12.380	12.090	12.290	12.290	7,004,265
2025-05-07	12.390	12.440	12.040	12.190	12.190	11,303,700
2025-05-06	12.090	12.270	11.950	12.270	12.270	10,325,200
2025-04-30	12.010	12.180	11.950	12.070	12.070	6,088,900
2025-04-29	12.080	12.250	11.900	12.010	12.010	7,060,355
2025-04-28	12.130	12.190	11.980	11.980	11.980	4,393,175

← NewerPage 6 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.