Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.810	10.810	10.400	10.660	10.660	5,729,448
2023-05-04	10.670	10.920	10.620	10.790	10.790	5,289,883
2023-04-28	10.950	11.030	10.620	10.670	10.670	5,592,878
2023-04-27	10.820	11.000	10.710	10.910	10.910	4,106,363
2023-04-26	10.600	10.880	10.600	10.750	10.750	4,245,533
2023-04-25	10.930	11.050	10.470	10.590	10.590	3,911,477
2023-04-24	10.980	11.030	10.800	10.930	10.930	3,023,281
2023-04-21	11.330	11.350	10.950	10.970	10.970	5,869,746
2023-04-20	11.580	11.590	11.190	11.260	11.260	5,354,605
2023-04-19	11.700	11.700	11.540	11.580	11.580	3,122,022
2023-04-18	11.840	11.920	11.650	11.680	11.680	4,314,709
2023-04-17	11.780	11.960	11.770	11.820	11.820	4,637,183
2023-04-14	11.780	12.000	11.750	11.780	11.780	5,350,361
2023-04-13	11.980	12.010	11.710	11.780	11.780	8,045,118
2023-04-12	12.420	12.530	11.910	11.970	11.970	8,649,974
2023-04-11	12.650	12.740	12.300	12.370	12.370	5,271,773
2023-04-10	13.180	13.220	12.600	12.660	12.660	4,991,863
2023-04-07	13.280	13.390	13.120	13.150	13.150	3,908,688
2023-04-06	13.030	13.350	12.970	13.280	13.280	5,945,865
2023-04-04	12.940	13.170	12.880	13.050	13.050	5,493,849
2023-04-03	12.870	13.040	12.780	12.900	12.900	6,543,741
2023-03-31	13.060	13.130	12.860	12.880	12.880	5,714,830
2023-03-30	13.130	13.150	12.920	13.030	13.030	3,254,900
2023-03-29	13.240	13.360	12.990	13.040	13.040	4,013,793
2023-03-28	13.480	13.550	13.110	13.200	13.200	4,264,957
2023-03-27	13.830	13.830	13.390	13.460	13.460	3,106,773
2023-03-24	14.130	14.150	13.680	13.740	13.740	2,145,193
2023-03-23	14.350	14.500	14.050	14.150	14.150	2,038,526
2023-03-22	14.440	14.580	14.320	14.530	14.530	883,352
2023-03-21	14.270	14.580	14.260	14.500	14.500	1,205,002
2023-03-20	14.500	14.570	14.240	14.370	14.370	1,879,990
2023-03-17	14.540	14.690	14.340	14.500	14.500	1,385,907
2023-03-16	14.820	14.850	14.430	14.500	14.500	1,580,860
2023-03-15	14.760	15.020	14.760	14.800	14.800	764,943
2023-03-14	14.890	14.900	14.650	14.770	14.770	801,717
2023-03-13	14.830	14.920	14.660	14.890	14.890	853,835
2023-03-10	14.800	14.920	14.700	14.830	14.830	753,385
2023-03-09	14.920	15.280	14.760	14.920	14.920	3,053,956
2023-03-08	14.820	14.980	14.720	14.920	14.920	617,777
2023-03-07	15.160	15.160	14.820	14.820	14.820	1,133,300
2023-03-06	14.840	15.140	14.630	15.080	15.080	1,239,829
2023-03-03	14.890	14.940	14.590	14.790	14.790	1,958,712
2023-03-02	15.140	15.200	14.730	14.800	14.800	2,002,361
2023-03-01	14.950	15.170	14.890	15.120	15.120	1,062,138
2023-02-28	14.980	15.070	14.810	14.960	14.960	669,530
2023-02-27	14.990	15.140	14.830	14.890	14.890	821,927
2023-02-24	15.250	15.250	14.980	15.130	15.130	720,098
2023-02-23	15.240	15.330	15.110	15.150	15.150	684,383
2023-02-22	15.320	15.380	15.170	15.230	15.230	1,038,094
2023-02-21	15.380	15.640	15.270	15.320	15.320	1,842,292
2023-02-20	15.360	15.420	15.080	15.300	15.300	1,275,979
2023-02-17	15.580	15.720	15.260	15.260	15.260	995,012
2023-02-16	15.820	16.020	15.500	15.570	15.570	2,681,314
2023-02-15	15.550	15.940	15.510	15.840	15.840	3,101,251
2023-02-14	15.270	15.770	15.090	15.650	15.650	4,048,796
2023-02-13	15.170	15.390	15.060	15.190	15.190	2,865,878
2023-02-10	15.430	15.430	15.060	15.110	15.110	1,456,833
2023-02-09	15.310	15.390	15.180	15.340	15.340	909,978
2023-02-08	15.320	15.510	15.260	15.280	15.280	1,072,500
2023-02-07	15.520	15.610	15.360	15.450	15.450	849,668

← NewerPage 15 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.