Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.630	11.640	11.420	11.560	11.560	2,310,955
2023-07-31	11.280	11.970	11.280	11.640	11.640	6,784,420
2023-07-28	11.150	11.300	11.020	11.280	11.280	2,837,842
2023-07-27	11.560	11.560	11.140	11.150	11.150	4,649,010
2023-07-26	11.260	11.550	11.200	11.530	11.530	4,436,437
2023-07-25	11.170	11.350	11.170	11.260	11.260	1,773,468
2023-07-24	11.270	11.280	11.080	11.160	11.160	1,429,981
2023-07-21	11.110	11.380	11.030	11.200	11.200	2,315,233
2023-07-20	11.240	11.330	11.110	11.110	11.110	1,700,047
2023-07-19	11.390	11.400	11.170	11.220	11.220	1,726,745
2023-07-18	11.210	11.430	11.110	11.380	11.380	2,323,912
2023-07-17	11.190	11.240	11.090	11.210	11.210	1,243,432
2023-07-14	11.230	11.450	11.140	11.240	11.240	3,426,073
2023-07-13	11.100	11.260	11.010	11.230	11.230	2,932,212
2023-07-12	11.210	11.210	11.000	11.030	11.030	2,464,742
2023-07-11	11.050	11.180	11.030	11.170	11.170	1,673,880
2023-07-10	11.090	11.200	11.010	11.050	11.050	1,710,460
2023-07-07	11.090	11.220	11.000	11.130	11.130	1,897,871
2023-07-06	11.230	11.290	11.000	11.140	11.140	2,731,149
2023-07-05	11.120	11.350	11.070	11.200	11.200	3,927,690
2023-07-04	10.940	11.180	10.850	11.150	11.150	3,891,079
2023-07-03	11.080	11.130	10.830	10.940	10.940	5,782,577
2023-06-30	10.800	11.160	10.800	11.140	11.140	6,572,041
2023-06-29	10.360	10.910	10.280	10.890	10.890	9,111,673
2023-06-28	10.210	10.370	10.120	10.340	10.340	2,801,990
2023-06-27	9.950	10.250	9.920	10.230	10.230	3,103,970
2023-06-26	10.000	10.120	9.900	9.920	9.920	2,738,607
2023-06-21	10.100	10.210	10.020	10.060	10.060	3,015,096
2023-06-20	10.260	10.260	10.110	10.140	10.140	2,158,078
2023-06-19	10.240	10.280	10.120	10.260	10.260	2,444,395
2023-06-16	10.290	10.420	10.160	10.210	10.210	3,297,363
2023-06-15	10.070	10.440	10.020	10.300	10.300	4,371,166
2023-06-14	10.030	10.180	9.960	10.100	10.100	2,133,093
2023-06-13	10.130	10.180	10.010	10.040	10.040	1,927,524
2023-06-12	10.030	10.120	9.860	10.120	10.120	3,720,070
2023-06-09	10.070	10.160	9.990	9.990	9.990	3,351,811
2023-06-08	9.980	10.120	9.950	10.100	10.100	2,024,739
2023-06-07	10.030	10.080	9.940	10.000	10.000	3,224,459
2023-06-06	10.270	10.290	9.950	9.970	9.970	5,049,754
2023-06-05	10.480	10.660	10.280	10.300	10.300	4,753,000
2023-06-02	10.270	10.520	10.200	10.490	10.490	4,915,209
2023-06-01	10.150	10.320	10.060	10.230	10.230	3,112,524
2023-05-31	10.280	10.280	10.030	10.150	10.150	3,803,286
2023-05-30	10.470	10.470	10.240	10.310	10.310	4,546,885
2023-05-29	10.630	10.650	10.400	10.440	10.440	3,022,633
2023-05-26	10.610	10.700	10.330	10.620	10.620	3,787,024
2023-05-25	10.700	10.740	10.450	10.540	10.540	5,163,088
2023-05-24	10.650	10.770	10.610	10.710	10.710	2,342,133
2023-05-23	10.880	10.890	10.700	10.710	10.710	2,491,748
2023-05-22	10.690	10.850	10.640	10.840	10.840	2,710,620
2023-05-19	10.760	10.850	10.640	10.680	10.680	4,221,558
2023-05-18	10.970	11.040	10.710	10.750	10.750	3,091,083
2023-05-17	10.980	11.100	10.910	11.020	11.020	2,172,945
2023-05-16	11.120	11.120	10.900	10.980	10.980	2,600,848
2023-05-15	10.890	11.130	10.890	11.110	11.110	2,977,257
2023-05-12	11.410	11.410	10.940	10.940	10.940	6,393,957
2023-05-11	11.000	11.560	10.920	11.430	11.430	8,227,033
2023-05-10	10.740	11.030	10.740	10.940	10.940	3,895,696
2023-05-09	10.960	11.090	10.670	10.780	10.780	4,263,834
2023-05-08	10.660	10.960	10.640	10.930	10.930	3,822,457

← NewerPage 14 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.