Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.130	12.240	12.030	12.120	12.120	4,475,380
2025-04-24	12.110	12.320	12.090	12.170	12.170	5,700,909
2025-04-23	11.960	12.200	11.900	12.120	12.120	5,995,300
2025-04-22	11.890	11.980	11.840	11.890	11.890	3,626,493
2025-04-21	11.790	11.960	11.790	11.920	11.920	4,389,042
2025-04-18	12.000	12.000	11.670	11.790	11.790	5,826,287
2025-04-17	11.600	12.130	11.600	12.050	12.050	7,556,087
2025-04-16	11.710	11.900	11.440	11.710	11.710	5,750,346
2025-04-15	11.450	11.840	11.450	11.810	11.810	6,146,710
2025-04-14	11.600	11.720	11.470	11.510	11.510	4,407,619
2025-04-11	11.310	11.640	11.310	11.470	11.470	5,830,500
2025-04-10	11.060	11.760	11.060	11.410	11.410	12,817,046
2025-04-09	10.330	11.040	9.820	10.900	10.900	9,904,727
2025-04-08	10.720	10.970	10.310	10.570	10.570	11,005,720
2025-04-07	11.350	11.450	10.960	10.960	10.960	8,413,038
2025-04-03	12.500	12.710	12.090	12.180	12.180	11,836,088
2025-04-02	12.640	12.770	12.500	12.770	12.770	9,764,577
2025-04-01	12.990	13.080	12.570	12.630	12.630	13,653,526
2025-03-31	13.120	13.460	12.700	12.940	12.940	13,810,359
2025-03-28	13.600	13.650	13.060	13.200	13.200	17,953,140
2025-03-27	12.950	14.520	12.800	13.860	13.860	29,875,630
2025-03-26	12.500	13.380	12.450	13.200	13.200	22,645,289
2025-03-25	12.110	13.000	11.910	12.610	12.610	16,082,241
2025-03-24	12.650	12.750	11.960	12.210	12.210	10,798,895
2025-03-21	12.230	12.650	12.150	12.580	12.580	11,291,460
2025-03-20	12.350	12.720	12.210	12.270	12.270	9,659,644
2025-03-19	11.950	12.410	11.880	12.300	12.300	8,757,638
2025-03-18	12.010	12.060	11.840	11.960	11.960	3,362,300
2025-03-17	11.820	12.140	11.800	12.000	12.000	4,838,046
2025-03-14	11.720	11.830	11.560	11.820	11.820	3,957,268
2025-03-13	11.900	11.950	11.570	11.720	11.720	4,239,075
2025-03-12	12.100	12.120	11.900	11.920	11.920	4,084,925
2025-03-11	11.750	12.070	11.750	12.070	12.070	5,342,571
2025-03-10	12.070	12.120	11.810	11.850	11.850	5,760,547
2025-03-07	12.000	12.180	11.820	12.040	12.040	7,292,297
2025-03-06	12.020	12.180	11.930	12.030	12.030	7,817,323
2025-03-05	11.890	12.230	11.760	11.980	11.980	9,901,940
2025-03-04	11.950	11.970	11.650	11.890	11.890	10,210,444
2025-03-03	11.650	12.200	11.520	12.140	12.140	17,334,617
2025-02-28	10.980	11.520	10.910	11.460	11.460	9,210,480
2025-02-27	11.050	11.090	10.870	11.020	11.020	2,707,368
2025-02-26	10.850	11.120	10.840	11.010	11.010	4,380,998
2025-02-25	11.000	11.030	10.770	10.790	10.790	4,594,534
2025-02-24	11.130	11.150	11.030	11.080	11.080	2,077,864
2025-02-21	11.160	11.250	11.040	11.150	11.150	2,867,045
2025-02-20	11.110	11.270	11.010	11.240	11.240	3,305,416
2025-02-19	10.790	11.140	10.750	11.060	11.060	4,412,864
2025-02-18	10.860	11.030	10.740	10.770	10.770	2,213,890
2025-02-17	10.910	10.950	10.810	10.900	10.900	2,251,080
2025-02-14	10.950	11.050	10.880	10.900	10.900	1,786,745
2025-02-13	11.130	11.130	10.900	10.910	10.910	2,634,800
2025-02-12	11.080	11.130	11.010	11.100	11.100	1,676,893
2025-02-11	11.120	11.150	11.000	11.080	11.080	1,952,339
2025-02-10	11.120	11.160	11.050	11.120	11.120	2,085,666
2025-02-07	11.200	11.230	10.980	11.120	11.120	4,320,139
2025-02-06	11.130	11.230	10.910	11.200	11.200	3,156,718
2025-02-05	11.230	11.230	11.030	11.090	11.090	3,320,558
2025-01-27	10.950	11.200	10.940	11.120	11.120	2,247,200
2025-01-24	11.000	11.090	10.860	10.960	10.960	2,479,272
2025-01-23	10.940	11.090	10.850	10.910	10.910	2,565,761

← NewerPage 7 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.