Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.300	10.820	10.130	10.790	10.790	4,764,795
2024-04-26	10.120	10.340	10.020	10.310	10.310	2,137,173
2024-04-25	9.850	10.190	9.810	10.160	10.160	2,034,945
2024-04-24	9.750	9.880	9.740	9.870	9.870	1,172,632
2024-04-23	10.060	10.060	9.730	9.740	9.740	1,445,600
2024-04-22	9.740	10.040	9.650	9.850	9.850	1,772,594
2024-04-19	9.890	9.980	9.710	9.740	9.740	1,409,340
2024-04-18	9.840	10.060	9.600	9.880	9.880	1,966,219
2024-04-17	9.500	9.850	9.360	9.850	9.850	1,599,415
2024-04-16	9.780	9.830	9.310	9.310	9.310	2,412,073
2024-04-15	10.320	10.320	9.690	9.830	9.830	2,320,114
2024-04-12	10.160	10.230	10.070	10.100	10.100	1,429,094
2024-04-11	10.280	10.330	10.060	10.140	10.140	2,088,814
2024-04-10	10.390	10.430	10.150	10.230	10.230	1,477,000
2024-04-09	10.000	10.400	10.000	10.390	10.390	1,904,272
2024-04-08	10.190	10.220	10.020	10.030	10.030	1,613,854
2024-04-03	9.920	10.210	9.920	10.200	10.200	2,253,836
2024-04-02	9.900	10.080	9.850	10.060	10.060	2,732,489
2024-04-01	9.700	9.930	9.560	9.880	9.880	1,920,973
2024-03-29	9.590	9.590	9.510	9.530	9.530	412,973
2024-03-28	9.490	9.600	9.370	9.500	9.500	1,668,090
2024-03-27	9.630	9.740	9.470	9.490	9.490	1,020,455
2024-03-26	9.660	9.710	9.530	9.630	9.630	1,063,962
2024-03-25	9.840	9.840	9.640	9.640	9.640	1,122,175
2024-03-22	9.800	9.850	9.700	9.850	9.850	1,385,443
2024-03-21	9.860	9.940	9.750	9.820	9.820	1,123,000
2024-03-20	9.910	9.980	9.830	9.860	9.860	1,274,164
2024-03-19	10.060	10.120	9.920	9.920	9.920	1,766,984
2024-03-18	9.990	10.140	9.850	10.060	10.060	2,224,740
2024-03-15	9.760	9.950	9.680	9.940	9.940	2,150,764
2024-03-14	9.900	10.170	9.620	9.830	9.830	3,834,306
2024-03-13	9.520	9.980	9.500	9.730	9.730	4,747,132
2024-03-12	9.480	9.650	9.410	9.580	9.580	2,453,071
2024-03-11	9.200	9.510	9.140	9.490	9.490	3,416,015
2024-03-08	9.390	9.390	9.060	9.210	9.210	2,043,726
2024-03-07	9.420	9.480	9.320	9.320	9.320	1,268,971
2024-03-06	9.390	9.480	9.300	9.430	9.430	1,702,821
2024-03-05	9.650	9.650	9.400	9.420	9.420	1,875,875
2024-03-04	9.600	9.650	9.430	9.620	9.620	1,811,400
2024-03-01	9.690	9.690	9.520	9.660	9.660	1,647,932
2024-02-29	9.380	9.690	9.340	9.690	9.690	1,948,396
2024-02-28	9.780	9.850	9.430	9.450	9.450	2,273,218
2024-02-27	9.580	9.700	9.460	9.700	9.700	1,580,786
2024-02-26	9.520	9.700	9.450	9.600	9.600	1,052,703
2024-02-23	9.450	9.610	9.370	9.570	9.570	1,403,336
2024-02-22	9.400	9.590	9.350	9.430	9.430	1,532,530
2024-02-21	9.370	9.740	9.350	9.460	9.460	2,458,622
2024-02-20	9.330	9.510	9.310	9.470	9.470	1,128,409
2024-02-19	9.430	9.700	9.310	9.530	9.530	2,645,701
2024-02-08	8.790	9.450	8.660	9.430	9.430	3,761,922
2024-02-07	8.630	8.870	8.470	8.800	8.800	3,996,352
2024-02-06	8.340	8.880	8.050	8.730	8.730	4,496,995
2024-02-05	8.530	8.690	8.000	8.430	8.430	4,861,251
2024-02-02	8.410	8.730	8.210	8.640	8.640	3,812,465
2024-02-01	8.460	8.600	8.230	8.410	8.410	2,082,657
2024-01-31	9.000	9.070	8.530	8.590	8.590	2,774,196
2024-01-30	9.370	9.370	9.010	9.040	9.040	1,637,700
2024-01-29	9.560	9.650	9.390	9.400	9.400	1,564,370
2024-01-26	9.670	9.770	9.580	9.620	9.620	1,203,805
2024-01-25	9.390	9.620	9.200	9.610	9.610	1,683,584

← NewerPage 11 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.