Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.690	16.120	15.430	15.630	15.630	4,082,496
2022-08-03	16.250	16.650	15.620	15.660	15.660	4,204,363
2022-08-02	16.560	16.560	16.050	16.250	16.250	3,512,842
2022-08-01	16.130	16.850	16.020	16.670	16.670	4,250,371
2022-07-29	16.100	16.440	16.010	16.100	16.100	2,739,491
2022-07-28	15.850	16.210	15.730	16.070	16.070	3,260,561
2022-07-27	15.710	16.100	15.570	15.750	15.750	2,250,578
2022-07-26	15.750	15.810	15.420	15.710	15.710	2,401,867
2022-07-25	15.470	15.850	15.400	15.710	15.710	3,797,282
2022-07-22	15.600	15.650	15.200	15.430	15.430	2,458,555
2022-07-21	15.900	16.020	15.520	15.590	15.590	3,318,058
2022-07-20	15.800	16.130	15.740	15.890	15.890	3,771,820
2022-07-19	15.170	16.250	15.080	15.980	15.980	7,757,702
2022-07-18	14.860	15.190	14.770	15.150	15.150	2,590,071
2022-07-15	14.850	15.350	14.850	14.920	14.920	3,291,037
2022-07-14	14.860	15.090	14.630	14.910	14.910	2,878,646
2022-07-13	14.950	15.030	14.770	15.030	15.030	2,973,724
2022-07-12	15.680	15.690	14.930	14.950	14.950	4,278,640
2022-07-11	16.010	16.020	15.150	15.490	15.490	6,884,665
2022-07-08	16.000	16.580	15.640	16.020	16.020	11,024,045
2022-07-07	15.560	15.870	15.280	15.410	15.410	6,114,889
2022-07-06	15.110	16.210	15.110	15.760	15.760	9,977,497
2022-07-05	15.180	15.250	14.680	15.070	15.070	3,879,956
2022-07-04	14.820	15.260	14.650	15.170	15.170	4,367,382
2022-07-01	15.090	15.370	14.890	14.970	14.970	3,254,697
2022-06-30	14.460	15.160	14.460	15.090	15.090	6,159,256
2022-06-29	15.100	15.130	14.500	14.620	14.620	7,381,244
2022-06-28	15.120	15.180	14.760	15.030	15.030	3,722,644
2022-06-27	15.600	15.860	15.060	15.080	15.080	4,048,053
2022-06-24	14.980	15.450	14.820	15.420	15.420	3,663,660
2022-06-23	14.970	15.180	14.770	14.960	14.960	3,164,828
2022-06-22	15.160	15.600	14.980	15.050	15.050	3,070,125
2022-06-21	15.650	15.650	15.150	15.290	15.290	2,475,199
2022-06-20	15.830	16.300	15.470	15.680	15.680	4,543,367
2022-06-17	15.960	16.130	15.250	15.820	15.820	6,046,270
2022-06-16	15.830	16.100	15.780	16.040	16.040	1,721,207
2022-06-15	16.390	16.510	15.880	15.910	15.810	2,923,868
2022-06-14	16.030	16.640	15.830	16.400	16.297	2,467,332
2022-06-13	16.080	16.480	15.980	16.250	16.148	2,969,959
2022-06-10	15.890	16.250	15.730	16.180	16.078	1,859,991
2022-06-09	16.250	16.530	15.720	16.050	15.949	2,216,001
2022-06-08	16.720	17.170	16.140	16.420	16.317	2,522,325
2022-06-07	16.600	16.820	16.390	16.700	16.595	1,732,991
2022-06-06	16.410	16.650	16.160	16.630	16.526	2,032,268
2022-06-02	16.380	16.510	16.220	16.450	16.347	1,237,041
2022-06-01	16.310	16.870	16.210	16.380	16.277	2,254,793
2022-05-31	16.200	16.580	16.160	16.380	16.277	1,382,597
2022-05-30	16.190	16.490	16.100	16.280	16.178	1,644,042
2022-05-27	16.340	16.490	16.010	16.150	16.049	928,697
2022-05-26	16.180	16.490	16.030	16.340	16.237	1,071,563
2022-05-25	16.090	16.500	15.960	16.150	16.049	1,255,482
2022-05-24	16.350	16.850	16.170	16.170	16.068	1,454,822
2022-05-23	16.600	16.700	16.380	16.570	16.466	1,393,251
2022-05-20	16.320	16.700	16.150	16.600	16.496	2,083,678
2022-05-19	16.000	16.400	15.880	16.300	16.198	1,818,785
2022-05-18	16.100	16.300	15.910	16.150	16.049	2,113,824
2022-05-17	16.250	16.490	16.010	16.100	15.999	2,801,307
2022-05-16	15.810	16.300	15.810	16.250	16.148	2,274,592
2022-05-13	15.690	16.020	15.450	15.800	15.701	2,699,359
2022-05-12	15.830	15.830	15.420	15.640	15.542	1,702,554

← NewerPage 18 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.