Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.820	14.620	13.820	14.520	14.520	3,693,311
2022-11-03	13.800	14.040	13.670	13.850	13.850	2,485,912
2022-11-02	13.340	14.050	13.240	13.750	13.750	4,624,537
2022-11-01	13.200	13.600	12.960	13.330	13.330	6,199,721
2022-10-31	13.190	13.520	13.190	13.190	13.190	7,967,664
2022-10-28	15.190	15.240	14.620	14.650	14.650	3,561,574
2022-10-27	15.640	15.640	15.170	15.200	15.200	2,068,509
2022-10-26	15.180	15.630	15.160	15.450	15.450	2,567,555
2022-10-25	15.220	15.260	14.890	15.100	15.100	2,991,530
2022-10-24	15.560	15.650	15.000	15.250	15.250	2,917,570
2022-10-21	15.400	15.610	15.300	15.500	15.500	1,743,911
2022-10-20	15.550	15.650	15.150	15.390	15.390	3,451,416
2022-10-19	15.850	16.030	15.550	15.620	15.620	3,938,702
2022-10-18	16.310	16.360	15.980	16.000	16.000	2,905,264
2022-10-17	16.240	16.480	16.020	16.310	16.310	2,272,775
2022-10-14	15.940	16.350	15.750	16.250	16.250	2,880,895
2022-10-13	15.250	16.280	15.180	15.830	15.830	3,747,877
2022-10-12	15.100	15.500	14.710	15.400	15.400	2,260,119
2022-10-11	15.160	15.160	14.580	15.090	15.090	1,558,090
2022-10-10	15.350	15.500	14.920	15.110	15.110	2,156,860
2022-09-30	15.520	15.580	15.230	15.530	15.530	1,885,021
2022-09-29	15.130	15.570	15.130	15.500	15.500	2,348,449
2022-09-28	15.700	15.710	15.000	15.030	15.030	2,143,468
2022-09-27	15.720	15.840	15.350	15.760	15.760	2,411,628
2022-09-26	16.020	16.410	15.530	15.560	15.560	2,534,983
2022-09-23	15.960	16.280	15.720	16.100	16.100	3,104,126
2022-09-22	15.790	16.240	15.750	15.970	15.970	2,727,112
2022-09-21	16.400	16.440	15.860	15.920	15.920	3,033,344
2022-09-20	16.540	17.070	16.310	16.440	16.440	2,526,804
2022-09-19	16.660	17.140	16.270	16.510	16.510	4,426,609
2022-09-16	17.190	17.560	16.830	17.050	17.050	3,778,582
2022-09-15	17.760	17.870	16.740	17.160	17.160	5,522,161
2022-09-14	17.800	18.120	17.560	17.750	17.750	3,980,193
2022-09-13	18.170	18.480	18.020	18.100	18.100	2,514,562
2022-09-09	18.190	18.280	17.630	18.210	18.210	3,586,101
2022-09-08	17.390	18.350	17.280	17.950	17.950	6,726,347
2022-09-07	17.440	17.630	17.280	17.370	17.370	2,896,461
2022-09-06	17.270	17.570	17.130	17.510	17.510	3,654,217
2022-09-05	17.190	17.550	17.070	17.200	17.200	4,683,218
2022-09-02	16.650	17.330	16.290	17.200	17.200	6,063,481
2022-09-01	16.330	17.150	16.100	16.550	16.550	4,787,272
2022-08-31	16.730	16.790	16.240	16.310	16.310	2,974,512
2022-08-30	16.980	17.110	16.640	16.800	16.800	4,373,893
2022-08-29	16.800	17.190	16.420	17.020	17.020	5,555,001
2022-08-26	16.530	17.040	16.250	16.980	16.980	7,321,145
2022-08-25	16.270	16.590	16.180	16.530	16.530	3,681,332
2022-08-24	16.780	16.890	16.200	16.310	16.310	3,058,976
2022-08-23	16.570	16.820	16.350	16.780	16.780	3,174,171
2022-08-22	16.180	16.690	15.930	16.590	16.590	4,317,162
2022-08-19	16.710	16.850	16.150	16.210	16.210	4,028,485
2022-08-18	16.800	16.860	16.220	16.690	16.690	5,934,353
2022-08-17	17.200	17.250	16.600	16.770	16.770	4,408,835
2022-08-16	17.530	17.580	17.060	17.120	17.120	3,491,959
2022-08-15	17.460	17.570	17.200	17.530	17.530	2,268,440
2022-08-12	17.570	17.920	17.350	17.370	17.370	2,964,339
2022-08-11	17.350	17.550	17.290	17.450	17.450	2,552,418
2022-08-10	17.400	17.620	17.220	17.370	17.370	3,854,107
2022-08-09	17.020	17.820	16.760	17.420	17.420	5,773,483
2022-08-08	16.330	17.220	16.120	17.020	17.020	5,930,129
2022-08-05	15.720	16.340	15.640	16.290	16.290	4,350,650

← NewerPage 17 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.