Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.120	11.250	10.760	10.840	10.840	4,890,439
2025-01-21	11.190	11.500	10.970	11.120	11.120	5,080,901
2025-01-20	10.800	10.940	10.700	10.870	10.870	2,272,156
2025-01-17	10.650	10.740	10.560	10.730	10.730	1,894,361
2025-01-16	10.590	10.740	10.530	10.650	10.650	2,779,406
2025-01-15	10.600	10.630	10.460	10.510	10.510	1,509,739
2025-01-14	10.470	10.650	10.390	10.600	10.600	2,616,688
2025-01-13	10.590	10.660	10.340	10.380	10.380	1,630,300
2025-01-10	10.760	10.850	10.550	10.570	10.570	1,390,341
2025-01-09	10.750	10.820	10.650	10.670	10.670	1,683,101
2025-01-08	11.070	11.080	10.550	10.760	10.760	3,455,492
2025-01-07	11.080	11.280	10.860	11.070	11.070	1,841,306
2025-01-06	11.050	11.250	10.910	11.170	11.170	2,513,249
2025-01-03	11.350	11.450	11.050	11.090	11.090	2,292,691
2025-01-02	11.550	11.600	11.140	11.300	11.300	1,763,000
2024-12-31	11.820	11.820	11.440	11.530	11.530	1,691,240
2024-12-30	11.910	11.990	11.710	11.730	11.730	1,835,006
2024-12-27	12.120	12.240	11.880	11.900	11.900	3,332,884
2024-12-26	12.220	12.370	12.120	12.210	12.210	2,809,678
2024-12-25	12.330	12.380	11.970	12.300	12.300	3,523,050
2024-12-24	11.810	12.340	11.810	12.270	12.270	4,301,956
2024-12-23	12.040	12.210	11.820	11.880	11.880	2,916,000
2024-12-20	11.730	12.030	11.730	12.000	12.000	1,684,100
2024-12-19	11.800	11.820	11.580	11.800	11.800	1,333,633
2024-12-18	11.760	12.000	11.760	11.840	11.840	1,704,713
2024-12-17	12.120	12.160	11.780	11.830	11.830	2,523,618
2024-12-16	12.100	12.210	11.970	12.080	12.080	2,088,538
2024-12-13	12.180	12.280	12.010	12.100	12.100	2,799,145
2024-12-12	12.390	12.420	12.030	12.180	12.180	4,027,581
2024-12-11	12.400	12.490	12.260	12.390	12.390	3,765,201
2024-12-10	13.130	13.180	12.430	12.440	12.440	8,013,548
2024-12-09	12.660	12.900	12.540	12.890	12.890	6,451,285
2024-12-06	12.560	12.890	12.160	12.710	12.710	9,675,976
2024-12-05	12.080	12.900	12.080	12.700	12.700	13,616,475
2024-12-04	11.900	12.250	11.830	12.200	12.200	8,629,759
2024-12-03	12.310	12.390	11.860	11.950	11.950	9,723,002
2024-12-02	12.700	12.900	11.920	12.460	12.460	18,246,774
2024-11-29	11.120	12.290	11.120	12.290	12.290	16,166,089
2024-11-28	11.000	11.260	11.000	11.170	11.170	2,286,439
2024-11-27	10.700	11.100	10.540	11.070	11.070	2,526,550
2024-11-26	10.670	10.820	10.610	10.780	10.780	1,837,993
2024-11-25	10.540	10.780	10.420	10.680	10.680	2,606,885
2024-11-22	10.790	10.880	10.280	10.410	10.410	2,010,355
2024-11-21	10.840	10.930	10.690	10.770	10.770	1,656,406
2024-11-20	10.760	10.850	10.730	10.810	10.810	1,571,200
2024-11-19	10.570	10.760	10.510	10.760	10.760	1,318,776
2024-11-18	10.780	10.940	10.520	10.610	10.610	1,849,359
2024-11-15	10.920	11.100	10.690	10.730	10.730	2,069,465
2024-11-14	11.270	11.270	10.930	10.930	10.930	1,334,214
2024-11-13	11.260	11.360	11.070	11.270	11.270	1,437,974
2024-11-12	11.490	11.620	11.160	11.250	11.250	2,944,735
2024-11-11	11.240	11.520	11.110	11.500	11.500	3,386,903
2024-11-08	11.370	11.450	11.120	11.150	11.150	2,426,625
2024-11-07	11.110	11.520	11.110	11.330	11.330	3,742,526
2024-11-06	11.280	11.300	11.060	11.170	11.170	3,083,277
2024-11-05	10.920	11.310	10.900	11.280	11.280	4,683,360
2024-11-04	10.950	11.150	10.910	10.960	10.960	3,158,189
2024-11-01	11.140	11.420	11.010	11.010	11.010	4,425,224
2024-10-31	11.170	11.320	10.920	11.170	11.170	5,443,177
2024-10-30	11.320	11.470	11.100	11.170	11.170	7,345,427

← NewerPage 8 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.