Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.520	11.520	11.310	11.350	11.350	2,649,700
2026-10-20	11.390	11.510	11.330	11.440	11.440	2,418,800
2026-10-19	11.210	11.440	11.210	11.400	11.400	2,730,383
2026-10-16	11.320	11.460	11.190	11.310	11.310	4,150,200
2026-10-15	11.160	11.340	11.120	11.120	11.120	4,414,894
2026-10-14	11.860	11.930	11.460	11.490	11.490	5,221,049
2026-10-13	12.000	12.000	11.580	11.870	11.870	6,663,000
2026-10-12	12.280	12.300	12.020	12.040	12.040	4,359,200
2026-10-09	12.290	12.360	12.100	12.320	12.320	3,783,900
2026-10-08	12.210	12.440	12.170	12.240	12.240	3,452,200
2026-09-30	12.180	12.470	12.180	12.270	12.270	2,758,870
2026-09-29	12.100	12.280	12.050	12.190	12.190	4,037,000
2026-09-28	12.510	12.590	12.050	12.120	12.120	3,848,036
2026-09-24	12.840	12.900	12.520	12.550	12.550	3,423,300
2026-09-23	12.710	12.850	12.700	12.840	12.840	2,557,600
2026-09-22	12.800	12.930	12.670	12.710	12.710	3,718,004
2026-09-21	12.430	12.870	12.370	12.800	12.800	7,046,110
2026-09-18	12.390	12.430	12.330	12.370	12.370	2,933,276
2026-09-17	12.260	12.500	12.210	12.290	12.290	3,317,100
2026-09-16	12.060	12.330	11.970	12.320	12.320	3,371,800
2026-09-15	12.220	12.350	12.130	12.130	12.130	2,597,594
2026-09-14	12.200	12.420	12.160	12.240	12.240	3,236,245
2026-09-11	12.450	12.540	12.140	12.280	12.280	4,215,100
2026-09-10	12.900	13.020	12.520	12.540	12.540	5,807,520
2026-09-09	12.940	13.260	12.800	13.010	13.010	6,796,280
2026-09-08	12.770	12.960	12.700	12.950	12.950	3,655,000
2026-09-07	12.800	12.900	12.720	12.750	12.750	3,438,023
2026-09-04	12.920	13.060	12.710	12.750	12.750	3,984,019
2026-09-03	13.030	13.160	12.870	12.910	12.910	3,690,120
2026-09-02	13.140	13.220	12.850	13.080	13.080	4,741,466
2026-09-01	13.220	13.220	13.040	13.150	13.150	3,545,978
2026-08-31	13.010	13.180	12.930	13.090	13.090	3,932,988
2026-08-28	12.980	13.260	12.970	13.120	13.120	4,467,700
2026-08-27	12.790	13.020	12.730	12.980	12.980	3,679,919
2026-08-26	12.680	12.860	12.640	12.800	12.800	3,830,200
2026-08-25	12.470	12.730	12.450	12.670	12.670	3,348,021
2026-08-24	12.640	12.670	12.440	12.530	12.530	3,390,321
2026-08-21	12.730	12.760	12.450	12.670	12.670	3,480,019
2026-08-20	12.600	12.810	12.600	12.730	12.730	3,188,895
2026-08-19	12.770	12.890	12.600	12.600	12.600	6,069,100
2026-08-18	13.350	13.360	12.850	12.930	12.930	9,104,712
2026-08-17	13.040	13.720	13.000	13.370	13.370	11,084,068
2026-08-14	13.090	13.090	12.820	12.940	12.940	4,583,066
2026-08-13	13.180	13.280	13.000	13.020	13.020	4,632,830
2026-08-12	13.150	13.300	13.110	13.180	13.180	3,065,732
2026-08-11	13.520	13.520	13.100	13.110	13.110	5,553,328
2026-08-10	13.210	13.520	13.200	13.520	13.520	5,340,094
2026-08-07	13.190	13.330	13.040	13.210	13.210	4,711,806
2026-08-06	13.200	13.450	13.130	13.230	13.230	6,014,403
2026-08-05	12.990	13.440	12.920	13.230	13.230	7,878,138
2026-08-04	13.200	13.240	12.900	13.000	13.000	7,938,300
2026-08-03	13.080	13.250	13.010	13.170	13.170	5,078,903
2026-07-31	12.850	13.200	12.850	13.020	13.020	6,478,851
2026-07-30	12.890	13.220	12.740	12.750	12.750	6,977,556
2026-07-29	12.590	13.100	12.390	12.870	12.870	8,799,054
2026-07-28	12.290	12.810	12.170	12.580	12.580	8,511,137
2026-07-27	12.010	12.410	11.990	12.300	12.300	5,323,078
2026-07-24	12.130	12.290	11.960	12.040	12.040	5,431,900
2026-07-23	12.030	12.220	11.950	12.220	12.220	5,432,345
2026-07-22	12.160	12.280	11.910	12.030	12.030	7,226,043

Page 1 of 21 · 1,217 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.