Zhejiang Nhu Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	29.100	29.350	28.550	29.130	20.782	25,282,441
2021-11-09	28.800	29.450	28.550	28.980	20.675	26,350,435
2021-11-08	27.950	29.290	27.840	28.950	20.654	39,221,748
2021-11-05	28.000	28.250	27.580	27.900	19.905	23,587,666
2021-11-04	26.650	28.940	26.590	28.080	20.033	63,225,297
2021-11-03	26.400	26.680	26.200	26.450	18.870	8,481,597
2021-11-02	27.130	27.150	26.100	26.470	18.884	20,576,124
2021-11-01	27.130	27.210	26.810	27.140	19.362	13,247,006
2021-10-29	26.960	27.370	26.790	27.140	19.362	15,757,443
2021-10-28	26.970	27.180	26.420	26.820	19.134	11,838,410
2021-10-27	27.260	27.280	26.740	26.990	19.255	15,788,062
2021-10-26	26.800	27.180	26.680	27.000	19.263	21,711,492
2021-10-25	26.650	26.650	26.120	26.420	18.849	16,453,308
2021-10-22	26.420	26.960	26.250	26.350	18.799	23,907,735
2021-10-21	26.450	26.540	26.120	26.440	18.863	16,515,013
2021-10-20	26.150	26.500	25.910	26.400	18.835	18,300,902
2021-10-19	25.980	26.200	25.810	26.120	18.635	13,902,938
2021-10-18	25.660	26.040	25.320	25.980	18.535	22,402,201
2021-10-15	26.040	26.100	25.570	25.670	18.314	28,980,133
2021-10-14	26.470	26.480	26.070	26.170	18.670	21,831,553

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.