Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.160	11.210	11.070	11.090	11.090	1,057,033
2023-10-31	11.250	11.250	11.020	11.110	11.110	1,260,691
2023-10-30	11.200	11.280	11.100	11.250	11.250	2,391,447
2023-10-27	10.670	11.210	10.550	11.180	11.180	4,502,043
2023-10-26	10.500	10.710	10.310	10.670	10.670	1,295,369
2023-10-25	10.290	10.530	10.230	10.510	10.510	1,259,000
2023-10-24	10.140	10.280	10.080	10.190	10.190	1,914,700
2023-10-23	10.440	10.460	10.010	10.120	10.120	1,432,346
2023-10-20	10.400	10.570	10.320	10.440	10.440	796,100
2023-10-19	10.500	10.640	10.450	10.510	10.510	987,683
2023-10-18	10.710	10.750	10.480	10.550	10.550	2,029,927
2023-10-17	10.890	10.910	10.660	10.750	10.750	1,571,309
2023-10-16	11.080	11.090	10.800	10.880	10.880	1,185,305
2023-10-13	11.000	11.090	10.940	11.030	11.030	964,800
2023-10-12	11.090	11.090	10.930	11.040	11.040	971,295
2023-10-11	11.000	11.080	10.950	11.030	11.030	743,812
2023-10-10	11.000	11.080	10.930	11.000	11.000	1,020,044
2023-10-09	11.100	11.170	10.920	11.000	11.000	1,517,517
2023-09-28	11.060	11.160	10.950	11.120	11.120	1,134,967
2023-09-27	10.970	11.150	10.950	11.060	11.060	1,113,767
2023-09-26	11.020	11.080	10.960	10.970	10.970	803,104
2023-09-25	11.180	11.180	10.990	11.080	11.080	1,155,162
2023-09-22	10.880	11.160	10.740	11.150	11.150	3,305,220
2023-09-21	10.830	10.890	10.710	10.710	10.710	852,170
2023-09-20	10.840	10.920	10.790	10.900	10.900	1,088,221
2023-09-19	11.100	11.110	10.780	10.920	10.920	2,360,770
2023-09-18	10.790	11.230	10.630	11.100	11.100	3,231,345
2023-09-15	10.640	10.810	10.600	10.800	10.800	2,052,408
2023-09-14	10.750	10.750	10.550	10.640	10.640	683,210
2023-09-13	10.690	10.790	10.610	10.690	10.690	648,664
2023-09-12	10.870	10.870	10.730	10.750	10.750	537,574
2023-09-11	10.760	10.920	10.620	10.800	10.800	1,036,674
2023-09-08	10.920	10.920	10.710	10.720	10.720	550,179
2023-09-07	10.870	10.950	10.690	10.750	10.750	1,100,521
2023-09-06	10.850	10.970	10.800	10.970	10.970	577,551
2023-09-05	10.980	11.000	10.860	10.880	10.880	778,300
2023-09-04	10.890	11.020	10.850	10.980	10.980	1,336,996
2023-09-01	10.790	10.910	10.740	10.830	10.830	937,244
2023-08-31	10.940	10.940	10.650	10.750	10.750	1,638,019
2023-08-30	10.810	10.990	10.730	10.830	10.830	2,251,711
2023-08-29	10.470	10.830	10.430	10.810	10.810	1,753,958
2023-08-28	10.690	10.810	10.410	10.520	10.520	2,421,288
2023-08-25	10.500	10.520	10.280	10.310	10.310	1,106,090
2023-08-24	10.410	10.540	10.330	10.420	10.420	1,245,332
2023-08-23	10.820	10.820	10.420	10.430	10.430	2,742,083
2023-08-22	10.560	10.890	10.400	10.800	10.800	4,005,793
2023-08-21	10.720	10.860	10.660	10.750	10.750	1,101,644
2023-08-18	10.850	10.940	10.750	10.760	10.760	916,877
2023-08-17	10.830	10.940	10.610	10.900	10.900	1,371,154
2023-08-16	10.830	10.990	10.740	10.750	10.750	1,111,292
2023-08-15	10.780	10.930	10.750	10.840	10.840	1,215,732
2023-08-14	10.990	10.990	10.660	10.780	10.780	2,396,682
2023-08-11	11.260	11.260	10.910	10.910	10.910	1,525,163
2023-08-10	11.150	11.240	11.070	11.160	11.160	1,340,996
2023-08-09	11.050	11.160	11.020	11.120	11.120	1,220,958
2023-08-08	11.150	11.200	10.960	11.160	11.160	1,637,131
2023-08-07	11.230	11.250	11.080	11.120	11.120	1,740,814
2023-08-04	11.360	11.480	11.200	11.240	11.240	2,467,603
2023-08-03	11.360	11.460	11.330	11.360	11.360	1,390,703
2023-08-02	11.580	11.580	11.390	11.420	11.420	1,718,026

← NewerPage 13 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.