Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.360	8.370	8.190	8.210	8.210	1,895,318
2024-07-26	8.260	8.330	8.170	8.280	8.280	2,393,402
2024-07-25	8.090	8.270	8.080	8.130	8.130	1,532,110
2024-07-24	8.530	8.530	8.120	8.140	8.140	2,673,865
2024-07-23	8.780	8.800	8.470	8.480	8.480	2,624,929
2024-07-22	8.810	8.820	8.710	8.780	8.780	1,001,616
2024-07-19	8.630	8.810	8.580	8.810	8.810	1,173,500
2024-07-18	8.730	8.730	8.520	8.650	8.650	1,302,983
2024-07-17	8.670	8.800	8.620	8.690	8.690	1,573,454
2024-07-16	8.990	8.990	8.600	8.730	8.730	3,404,029
2024-07-15	9.100	9.120	8.880	8.980	8.980	1,337,092
2024-07-12	9.010	9.130	9.010	9.100	9.100	1,201,827
2024-07-11	9.060	9.130	8.940	9.060	9.060	1,604,775
2024-07-10	8.940	9.000	8.830	8.930	8.930	1,084,545
2024-07-09	8.810	8.960	8.620	8.910	8.910	1,837,270
2024-07-08	8.930	9.080	8.760	8.830	8.830	1,430,126
2024-07-05	8.960	8.960	8.960	8.960	8.960	0
2024-07-04	9.210	9.230	8.930	8.960	8.960	1,026,545
2024-07-03	9.260	9.320	9.170	9.220	9.220	1,071,242
2024-07-02	9.270	9.390	9.180	9.280	9.280	1,963,042
2024-07-01	8.990	9.360	8.990	9.340	9.340	2,125,887
2024-06-28	9.070	9.190	8.950	8.990	8.990	1,862,386
2024-06-27	9.240	9.290	9.060	9.090	9.090	1,283,635
2024-06-26	9.060	9.300	9.020	9.250	9.250	1,470,531
2024-06-25	9.000	9.250	9.000	9.130	9.130	1,782,544
2024-06-24	9.010	9.290	8.960	9.010	9.010	2,520,764
2024-06-21	9.320	9.410	9.190	9.350	9.350	1,364,854
2024-06-20	9.470	9.550	9.280	9.330	9.330	1,456,504
2024-06-19	9.560	9.580	9.440	9.470	9.470	1,622,236
2024-06-18	9.510	9.600	9.490	9.580	9.580	1,541,900
2024-06-17	9.720	9.720	9.500	9.540	9.540	2,688,386
2024-06-14	9.930	9.970	9.660	9.700	9.700	1,853,365
2024-06-13	10.150	10.150	9.970	10.010	10.010	1,142,922
2024-06-12	10.140	10.300	10.020	10.090	10.090	2,049,390
2024-06-11	9.800	10.150	9.760	10.100	10.100	2,210,586
2024-06-07	9.690	9.970	9.690	9.900	9.900	1,945,948
2024-06-06	9.950	10.060	9.560	9.690	9.690	2,752,608
2024-06-05	10.150	10.220	9.980	9.990	9.990	1,416,719
2024-06-04	10.060	10.240	9.970	10.210	10.210	2,539,918
2024-06-03	10.440	10.440	10.020	10.120	10.120	2,856,270
2024-05-31	10.500	10.550	10.320	10.390	10.390	2,381,900
2024-05-30	10.530	10.710	10.440	10.500	10.500	2,071,782
2024-05-29	10.610	10.710	10.510	10.580	10.580	1,363,077
2024-05-28	10.750	10.750	10.570	10.600	10.600	1,011,104
2024-05-27	10.570	10.700	10.490	10.700	10.700	1,349,004
2024-05-24	10.790	10.790	10.580	10.620	10.620	1,019,200
2024-05-23	10.910	10.910	10.660	10.690	10.690	1,438,650
2024-05-22	10.960	10.980	10.800	10.900	10.900	1,510,594
2024-05-21	11.060	11.060	10.800	10.900	10.900	2,170,147
2024-05-20	10.880	11.120	10.880	11.120	11.120	2,679,383
2024-05-17	10.840	10.980	10.730	10.850	10.850	2,496,605
2024-05-16	10.960	11.100	10.810	10.840	10.840	2,682,449
2024-05-15	11.090	11.200	11.000	11.060	11.060	1,657,300
2024-05-14	10.920	11.240	10.920	11.110	11.110	2,786,439
2024-05-13	10.950	11.070	10.770	10.980	10.980	2,422,477
2024-05-10	11.210	11.250	10.960	10.980	10.980	2,537,677
2024-05-09	11.160	11.360	11.090	11.120	11.120	3,357,351
2024-05-08	11.300	11.370	11.140	11.180	11.180	3,143,239
2024-05-07	11.080	11.440	11.000	11.350	11.350	6,447,416
2024-05-06	10.890	11.110	10.740	11.080	11.080	4,133,514

← NewerPage 10 of 21 · 1,219 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.