Zhejiang Huangma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.540	16.860	16.360	16.590	16.486	3,394,056
2022-02-08	16.790	16.870	16.030	16.440	16.337	4,578,387
2022-02-07	16.850	17.090	16.220	16.800	16.694	3,691,657
2022-01-28	16.200	16.990	15.720	16.680	16.575	3,911,070
2022-01-27	16.620	16.980	16.100	16.270	16.168	2,928,523
2022-01-26	16.090	16.820	16.050	16.620	16.516	3,963,366
2022-01-25	16.860	16.970	15.840	16.090	15.989	4,400,689
2022-01-24	16.620	16.890	16.100	16.710	16.605	5,410,045
2022-01-21	17.210	17.260	16.360	16.640	16.535	5,835,283
2022-01-20	17.700	17.770	17.000	17.250	17.142	3,825,788
2022-01-19	18.210	18.210	17.450	17.710	17.599	3,279,475
2022-01-18	18.090	18.290	17.810	18.220	18.106	2,039,362
2022-01-17	17.960	18.400	17.450	18.240	18.125	3,224,067
2022-01-14	18.490	18.630	17.850	17.950	17.837	3,354,986
2022-01-13	18.980	19.260	18.390	18.490	18.374	2,894,838
2022-01-12	18.300	19.090	18.180	19.000	18.881	3,640,183
2022-01-11	18.000	18.830	17.910	18.310	18.195	3,544,328
2022-01-10	17.650	18.140	17.650	17.930	17.817	2,068,419
2022-01-07	18.400	18.640	17.840	17.870	17.758	2,885,405
2022-01-06	17.840	18.550	17.800	18.400	18.284	3,526,240
2022-01-05	18.930	18.960	17.800	17.960	17.847	8,282,907
2022-01-04	19.200	19.330	18.790	18.960	18.841	3,865,752
2021-12-31	19.000	19.380	18.810	19.180	19.059	3,097,485
2021-12-30	19.200	19.300	18.610	19.160	19.040	3,548,682
2021-12-29	18.810	19.300	18.650	19.210	19.089	4,635,649
2021-12-28	18.390	18.970	18.190	18.810	18.692	3,688,485
2021-12-27	18.050	18.680	17.850	18.530	18.414	5,028,060
2021-12-24	17.730	18.090	17.650	17.950	17.837	3,023,948
2021-12-23	17.400	18.140	17.020	17.820	17.708	4,524,743
2021-12-22	16.710	17.200	16.710	17.180	17.072	3,434,844
2021-12-21	16.640	16.880	16.570	16.700	16.595	1,582,486
2021-12-20	16.830	16.980	16.600	16.730	16.625	2,828,426
2021-12-17	17.520	17.680	16.600	16.870	16.764	5,448,086
2021-12-16	17.510	17.760	17.310	17.600	17.489	3,008,766
2021-12-15	17.570	17.850	17.500	17.630	17.519	2,488,515
2021-12-14	17.880	17.990	17.310	17.730	17.619	5,859,641
2021-12-13	17.300	18.150	17.300	18.120	18.006	7,314,820
2021-12-10	17.930	18.270	17.720	18.120	18.006	4,319,977
2021-12-09	17.720	18.220	17.530	18.210	18.096	6,860,853
2021-12-08	17.880	18.280	17.280	17.970	17.857	7,491,314
2021-12-07	17.670	18.360	17.050	17.990	17.877	10,728,184
2021-12-06	19.900	19.900	17.600	17.850	17.738	17,038,832
2021-12-03	16.840	18.540	16.810	18.540	18.424	12,016,836
2021-12-02	16.870	17.200	16.730	16.850	16.744	3,719,551
2021-12-01	16.700	17.220	16.680	16.910	16.804	3,453,625
2021-11-30	16.590	16.980	16.340	16.890	16.784	4,355,521
2021-11-29	16.140	16.520	15.820	16.500	16.396	3,053,341
2021-11-26	16.510	16.540	16.150	16.320	16.217	2,565,261
2021-11-25	16.710	16.900	16.200	16.550	16.446	3,817,953
2021-11-24	16.670	16.690	16.170	16.310	16.208	3,928,314
2021-11-23	16.760	16.970	16.420	16.790	16.685	4,403,692
2021-11-22	16.880	17.300	16.600	17.050	16.943	6,706,134
2021-11-19	16.490	16.980	16.280	16.870	16.764	5,423,383
2021-11-18	16.310	16.550	16.090	16.480	16.376	4,703,841
2021-11-17	16.810	16.870	16.100	16.330	16.227	6,702,752
2021-11-16	16.340	16.900	16.250	16.820	16.714	8,827,569
2021-11-15	16.210	16.500	16.090	16.360	16.257	5,402,065
2021-11-12	16.400	16.600	16.050	16.510	16.406	6,797,737
2021-11-11	15.330	16.750	15.230	16.440	16.337	11,366,675
2021-11-10	15.280	15.770	15.000	15.330	15.234	4,710,848

← NewerPage 20 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.