Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.720	15.980	15.390	15.520	15.520	1,189,223
2023-02-03	15.600	15.710	15.420	15.580	15.580	1,070,283
2023-02-02	15.480	15.800	15.400	15.620	15.620	1,871,415
2023-02-01	15.550	15.550	15.300	15.460	15.460	947,440
2023-01-31	15.390	15.550	15.280	15.350	15.350	1,219,650
2023-01-30	15.220	15.540	15.100	15.400	15.400	3,683,827
2023-01-20	14.950	15.180	14.700	15.060	15.060	3,979,253
2023-01-19	14.800	15.030	14.360	14.980	14.980	2,332,554
2023-01-18	14.530	14.740	14.370	14.620	14.620	1,359,100
2023-01-17	14.290	14.550	14.190	14.470	14.470	2,345,600
2023-01-16	14.270	14.560	14.270	14.290	14.290	2,829,543
2023-01-13	14.610	14.630	14.330	14.400	14.400	908,953
2023-01-12	14.470	14.850	14.230	14.560	14.560	1,784,216
2023-01-11	14.370	14.510	14.230	14.380	14.380	1,268,315
2023-01-10	14.500	14.580	14.260	14.410	14.410	1,514,772
2023-01-09	14.330	14.800	14.300	14.470	14.470	2,980,100
2023-01-06	14.260	14.520	14.080	14.200	14.200	1,709,524
2023-01-05	14.430	14.440	14.040	14.150	14.150	2,574,019
2023-01-04	14.290	14.490	14.210	14.300	14.300	1,043,949
2023-01-03	14.220	14.450	14.100	14.360	14.360	2,527,079
2022-12-30	14.280	14.360	13.980	14.240	14.240	4,112,413
2022-12-29	14.090	14.450	14.000	14.250	14.250	3,080,286
2022-12-28	14.040	14.350	13.850	14.180	14.180	2,053,128
2022-12-27	13.710	14.330	13.450	14.100	14.100	4,550,646
2022-12-26	12.830	13.600	12.830	13.560	13.560	1,943,338
2022-12-23	12.880	13.000	12.700	12.850	12.850	1,320,476
2022-12-22	13.400	13.410	12.790	12.830	12.830	1,393,293
2022-12-21	13.400	13.500	13.110	13.300	13.300	1,595,780
2022-12-20	13.650	13.700	13.380	13.410	13.410	861,657
2022-12-19	14.000	14.010	13.600	13.700	13.700	1,124,134
2022-12-16	13.840	14.100	13.680	13.920	13.920	1,481,307
2022-12-15	13.590	13.980	13.520	13.910	13.910	2,424,413
2022-12-14	13.420	13.770	13.290	13.550	13.550	1,641,075
2022-12-13	13.430	13.560	13.240	13.370	13.370	2,050,882
2022-12-12	13.790	13.790	13.290	13.380	13.380	3,000,362
2022-12-09	13.930	13.980	13.530	13.780	13.780	2,098,520
2022-12-08	14.110	14.110	13.840	13.930	13.930	1,375,605
2022-12-07	14.380	14.640	14.030	14.050	14.050	3,791,941
2022-12-06	14.650	14.650	14.280	14.380	14.380	1,576,144
2022-12-05	14.620	14.800	14.620	14.670	14.670	1,119,920
2022-12-02	14.340	14.790	14.260	14.700	14.700	1,720,995
2022-12-01	14.360	14.880	14.330	14.340	14.340	1,738,100
2022-11-30	14.580	14.590	14.230	14.230	14.230	826,650
2022-11-29	14.390	14.600	14.010	14.530	14.530	856,340
2022-11-28	14.100	14.410	13.940	14.280	14.280	1,412,213
2022-11-25	14.550	14.550	14.320	14.320	14.320	873,473
2022-11-24	14.590	14.590	14.300	14.550	14.550	1,162,469
2022-11-23	14.830	14.830	14.350	14.460	14.460	1,078,990
2022-11-22	14.800	15.070	14.620	14.720	14.720	1,807,043
2022-11-21	14.620	15.090	14.510	15.000	15.000	2,406,435
2022-11-18	14.950	15.060	14.720	14.740	14.740	2,387,112
2022-11-17	15.170	15.170	14.810	14.940	14.940	2,197,443
2022-11-16	14.790	15.390	14.790	15.170	15.170	3,930,882
2022-11-15	14.280	14.850	14.150	14.800	14.800	3,209,176
2022-11-14	14.390	14.420	14.180	14.250	14.250	3,184,817
2022-11-11	14.600	14.600	14.140	14.210	14.210	2,570,025
2022-11-10	14.580	14.590	14.170	14.350	14.350	2,858,452
2022-11-09	14.600	14.740	14.500	14.630	14.630	928,479
2022-11-08	14.600	14.790	14.420	14.640	14.640	2,044,014
2022-11-07	14.520	14.840	14.300	14.650	14.650	2,870,094

← NewerPage 16 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.