Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.390	9.620	9.200	9.610	9.610	1,683,584
2024-01-24	9.390	9.410	9.030	9.340	9.340	2,256,795
2024-01-23	9.230	9.350	9.050	9.220	9.220	2,116,927
2024-01-22	9.810	9.980	9.210	9.210	9.210	4,713,758
2024-01-19	9.950	10.150	9.710	9.880	9.880	1,990,500
2024-01-18	10.110	10.120	9.450	9.900	9.900	4,544,131
2024-01-17	10.320	10.320	10.110	10.110	10.110	911,100
2024-01-16	10.340	10.450	10.200	10.320	10.320	1,054,530
2024-01-15	10.460	10.530	10.340	10.390	10.390	1,136,960
2024-01-12	10.510	10.670	10.370	10.410	10.410	1,369,511
2024-01-11	10.370	10.540	10.170	10.520	10.520	1,701,630
2024-01-10	10.430	10.560	10.330	10.350	10.350	1,741,889
2024-01-09	10.410	10.590	10.350	10.410	10.410	1,562,193
2024-01-08	10.650	10.760	10.420	10.430	10.430	1,986,627
2024-01-05	10.830	11.000	10.670	10.730	10.730	1,563,084
2024-01-04	10.900	10.920	10.740	10.820	10.820	1,371,900
2024-01-03	10.890	11.010	10.850	10.920	10.920	2,263,861
2024-01-02	10.890	11.030	10.860	10.890	10.890	1,109,134
2023-12-29	10.850	10.980	10.730	10.930	10.930	2,484,534
2023-12-28	10.650	10.910	10.510	10.870	10.870	2,394,132
2023-12-27	10.590	10.680	10.360	10.640	10.640	1,599,500
2023-12-26	10.820	10.820	10.430	10.590	10.590	3,207,545
2023-12-25	10.890	10.970	10.550	10.800	10.800	3,389,545
2023-12-22	10.950	11.250	10.800	10.890	10.890	1,177,400
2023-12-21	10.910	11.030	10.640	10.940	10.940	1,118,700
2023-12-20	10.880	11.020	10.800	10.800	10.800	841,600
2023-12-19	10.750	10.940	10.720	10.870	10.870	996,039
2023-12-18	10.920	10.960	10.630	10.750	10.750	1,165,272
2023-12-15	10.970	11.050	10.850	10.910	10.910	1,138,361
2023-12-14	11.000	11.110	10.930	10.940	10.940	852,199
2023-12-13	10.980	11.080	10.930	10.930	10.930	1,348,600
2023-12-12	11.230	11.250	11.010	11.040	11.040	1,731,394
2023-12-11	11.300	11.300	10.910	11.250	11.250	2,608,633
2023-12-08	11.080	11.300	11.070	11.250	11.250	2,427,685
2023-12-07	11.190	11.270	10.940	11.070	11.070	1,522,300
2023-12-06	11.050	11.350	11.050	11.220	11.220	1,344,925
2023-12-05	11.250	11.250	11.070	11.070	11.070	998,372
2023-12-04	11.270	11.290	11.130	11.240	11.240	1,005,445
2023-12-01	11.370	11.400	11.160	11.240	11.240	1,424,155
2023-11-30	11.450	11.510	11.310	11.340	11.340	1,156,950
2023-11-29	11.390	11.570	11.340	11.490	11.490	1,021,786
2023-11-28	11.300	11.550	11.260	11.480	11.480	1,379,760
2023-11-27	11.230	11.430	11.160	11.360	11.360	1,318,197
2023-11-24	11.310	11.370	11.180	11.200	11.200	1,015,500
2023-11-23	11.190	11.330	11.150	11.300	11.300	1,048,274
2023-11-22	11.340	11.370	11.190	11.190	11.190	1,525,461
2023-11-21	11.390	11.510	11.280	11.280	11.280	1,811,347
2023-11-20	11.390	11.500	11.330	11.400	11.400	1,928,200
2023-11-17	11.480	11.540	11.400	11.420	11.420	2,326,945
2023-11-16	11.730	11.730	11.380	11.530	11.530	4,503,021
2023-11-15	11.530	12.160	11.440	11.780	11.780	6,242,567
2023-11-14	11.390	11.530	11.360	11.530	11.530	1,331,645
2023-11-13	11.470	11.490	11.260	11.400	11.400	1,419,831
2023-11-10	11.450	11.550	11.280	11.420	11.420	1,817,671
2023-11-09	11.230	11.460	11.140	11.430	11.430	2,026,538
2023-11-08	11.250	11.310	11.130	11.200	11.200	837,030
2023-11-07	11.280	11.300	11.160	11.250	11.250	1,137,154
2023-11-06	11.170	11.230	11.070	11.230	11.230	1,107,086
2023-11-03	11.030	11.140	10.990	11.110	11.110	980,800
2023-11-02	11.100	11.150	10.970	10.990	10.990	843,700

← NewerPage 12 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.