Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.510	15.920	15.450	15.860	15.760	2,304,288
2022-05-10	15.320	15.880	15.310	15.680	15.581	1,554,137
2022-05-09	15.690	15.760	15.240	15.590	15.492	1,644,139
2022-05-06	15.260	15.850	14.910	15.620	15.522	2,487,176
2022-05-05	14.810	15.890	14.810	15.530	15.432	4,324,248
2022-04-29	14.700	15.170	14.660	15.090	14.995	4,195,855
2022-04-28	13.690	14.500	13.600	14.300	14.210	2,385,111
2022-04-27	12.410	13.940	12.110	13.820	13.733	2,172,000
2022-04-26	13.160	13.350	12.660	12.670	12.590	1,628,004
2022-04-25	13.890	13.930	13.160	13.160	13.077	1,662,764
2022-04-22	14.050	14.050	13.530	14.000	13.912	1,747,481
2022-04-21	14.300	14.330	13.800	14.040	13.952	2,653,665
2022-04-20	14.240	14.450	14.020	14.320	14.230	1,824,895
2022-04-19	13.670	14.400	13.560	14.300	14.210	3,919,747
2022-04-18	13.520	13.860	13.150	13.850	13.763	1,260,136
2022-04-15	13.400	13.570	13.230	13.560	13.475	1,642,979
2022-04-14	13.530	13.760	13.350	13.590	13.505	1,286,693
2022-04-13	14.190	14.190	13.490	13.560	13.475	2,188,724
2022-04-12	14.400	14.400	13.930	14.180	14.091	1,276,668
2022-04-11	14.590	14.670	14.230	14.350	14.260	1,335,207
2022-04-08	14.660	14.800	14.390	14.590	14.498	1,865,475
2022-04-07	14.580	14.850	14.510	14.780	14.687	1,876,962
2022-04-06	14.920	15.060	14.630	14.740	14.647	2,975,214
2022-04-01	14.290	15.080	14.000	14.920	14.826	3,253,168
2022-03-31	14.570	14.570	14.260	14.330	14.240	1,433,560
2022-03-30	14.170	14.570	14.030	14.520	14.429	2,194,507
2022-03-29	14.130	14.650	14.000	14.150	14.061	4,816,527
2022-03-28	14.010	14.260	13.770	14.030	13.942	1,641,244
2022-03-25	14.300	14.300	14.030	14.130	14.041	1,455,005
2022-03-24	14.250	14.460	14.000	14.270	14.180	1,547,530
2022-03-23	14.340	14.440	14.110	14.300	14.210	1,092,956
2022-03-22	14.190	14.440	13.930	14.280	14.190	2,392,087
2022-03-21	14.050	14.350	13.800	14.190	14.101	3,062,178
2022-03-18	14.030	14.170	13.860	14.050	13.962	2,246,182
2022-03-17	14.230	14.280	13.520	14.030	13.942	6,498,998
2022-03-16	14.100	14.100	13.080	13.720	13.634	4,411,722
2022-03-15	14.430	14.550	13.660	13.700	13.614	2,041,199
2022-03-14	14.880	15.090	14.500	14.510	14.419	1,399,375
2022-03-11	14.640	14.990	14.420	14.910	14.816	1,360,727
2022-03-10	14.650	15.170	14.650	14.880	14.787	1,904,687
2022-03-09	14.600	14.810	13.750	14.540	14.449	3,476,823
2022-03-08	15.560	15.570	14.570	14.650	14.558	3,554,289
2022-03-07	15.630	15.990	15.200	15.300	15.204	3,220,030
2022-03-04	16.200	16.200	15.670	15.780	15.681	2,620,980
2022-03-03	16.270	16.330	15.920	16.250	16.148	2,368,080
2022-03-02	16.370	16.460	16.110	16.280	16.178	1,521,939
2022-03-01	16.330	16.770	16.300	16.320	16.217	1,610,903
2022-02-28	16.400	16.510	16.080	16.470	16.367	1,592,605
2022-02-25	16.220	16.730	16.200	16.360	16.257	1,668,607
2022-02-24	16.950	17.080	16.120	16.330	16.227	2,522,871
2022-02-23	16.250	17.150	16.170	16.780	16.675	3,732,541
2022-02-22	16.250	16.300	16.030	16.260	16.158	1,111,691
2022-02-21	16.220	16.430	16.060	16.250	16.148	1,328,395
2022-02-18	16.130	16.490	16.130	16.370	16.267	1,443,383
2022-02-17	15.710	16.560	15.710	16.320	16.217	2,567,691
2022-02-16	15.740	16.090	15.580	16.000	15.899	2,018,245
2022-02-15	15.330	15.670	15.280	15.600	15.502	3,049,112
2022-02-14	15.450	15.460	15.160	15.330	15.234	1,955,125
2022-02-11	16.000	16.120	15.370	15.370	15.273	4,550,873
2022-02-10	16.590	16.660	16.050	16.060	15.959	2,413,251

← NewerPage 19 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.