Zhejiang Huangma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.080 | 11.670 | 10.950 | 11.520 | 11.520 | 8,813,501 |
| 2024-10-28 | 10.800 | 11.180 | 10.620 | 11.090 | 11.090 | 4,909,178 |
| 2024-10-25 | 10.690 | 10.850 | 10.640 | 10.810 | 10.810 | 2,165,603 |
| 2024-10-24 | 10.680 | 10.730 | 10.580 | 10.690 | 10.690 | 1,642,474 |
| 2024-10-23 | 10.700 | 10.830 | 10.630 | 10.730 | 10.730 | 2,939,939 |
| 2024-10-22 | 10.780 | 10.800 | 10.640 | 10.680 | 10.680 | 2,016,938 |
| 2024-10-21 | 10.780 | 10.950 | 10.670 | 10.780 | 10.780 | 4,251,422 |
| 2024-10-18 | 10.620 | 10.840 | 10.530 | 10.730 | 10.730 | 5,160,856 |
| 2024-10-17 | 10.610 | 10.840 | 10.530 | 10.630 | 10.630 | 3,228,135 |
| 2024-10-16 | 10.150 | 10.750 | 10.150 | 10.570 | 10.570 | 6,184,411 |
| 2024-10-15 | 10.170 | 10.320 | 10.060 | 10.270 | 10.270 | 4,099,944 |
| 2024-10-14 | 10.180 | 10.390 | 10.000 | 10.200 | 10.200 | 5,591,108 |
| 2024-10-11 | 10.090 | 10.140 | 9.850 | 9.970 | 9.970 | 4,355,221 |
| 2024-10-10 | 10.230 | 10.390 | 10.020 | 10.090 | 10.090 | 4,262,514 |
| 2024-10-09 | 10.530 | 10.790 | 10.100 | 10.180 | 10.180 | 6,614,687 |
| 2024-10-08 | 11.670 | 11.670 | 10.500 | 10.920 | 10.920 | 11,679,652 |
| 2024-09-30 | 10.450 | 10.620 | 10.050 | 10.620 | 10.620 | 7,791,095 |
| 2024-09-27 | 9.390 | 9.860 | 9.350 | 9.820 | 9.820 | 3,269,789 |
| 2024-09-26 | 8.990 | 9.290 | 8.930 | 9.290 | 9.290 | 2,948,921 |
| 2024-09-25 | 9.000 | 9.180 | 8.950 | 8.960 | 8.960 | 4,046,900 |
| 2024-09-24 | 8.700 | 9.050 | 8.590 | 9.020 | 9.020 | 4,106,450 |
| 2024-09-23 | 8.520 | 8.780 | 8.450 | 8.590 | 8.590 | 3,338,121 |
| 2024-09-20 | 8.500 | 8.530 | 8.350 | 8.450 | 8.450 | 3,146,595 |
| 2024-09-19 | 8.180 | 8.460 | 8.130 | 8.410 | 8.410 | 2,608,300 |
| 2024-09-18 | 8.180 | 8.300 | 8.040 | 8.130 | 8.130 | 1,469,536 |
| 2024-09-13 | 8.300 | 8.380 | 8.190 | 8.210 | 8.210 | 1,806,500 |
| 2024-09-12 | 8.350 | 8.450 | 8.330 | 8.350 | 8.350 | 1,784,200 |
| 2024-09-11 | 8.300 | 8.510 | 8.240 | 8.400 | 8.400 | 2,451,036 |
| 2024-09-10 | 8.620 | 8.620 | 8.170 | 8.330 | 8.330 | 4,462,704 |
| 2024-09-09 | 8.850 | 8.860 | 8.530 | 8.580 | 8.580 | 4,499,006 |
| 2024-09-06 | 9.040 | 9.070 | 8.840 | 8.850 | 8.850 | 2,625,245 |
| 2024-09-05 | 9.050 | 9.200 | 9.000 | 9.040 | 9.040 | 2,989,900 |
| 2024-09-04 | 9.030 | 9.140 | 8.960 | 9.110 | 9.110 | 2,602,943 |
| 2024-09-03 | 8.820 | 9.140 | 8.730 | 9.110 | 9.110 | 3,840,301 |
| 2024-09-02 | 8.830 | 8.850 | 8.690 | 8.810 | 8.810 | 3,327,434 |
| 2024-08-30 | 8.670 | 8.920 | 8.640 | 8.820 | 8.820 | 4,844,717 |
| 2024-08-29 | 8.580 | 8.820 | 8.500 | 8.690 | 8.690 | 4,140,903 |
| 2024-08-28 | 8.600 | 8.650 | 8.430 | 8.580 | 8.580 | 3,970,808 |
| 2024-08-27 | 8.490 | 8.700 | 8.440 | 8.650 | 8.650 | 3,609,300 |
| 2024-08-26 | 8.560 | 8.640 | 8.350 | 8.510 | 8.510 | 4,173,611 |
| 2024-08-23 | 8.650 | 8.790 | 8.440 | 8.470 | 8.470 | 6,527,257 |
| 2024-08-22 | 8.730 | 9.090 | 8.650 | 8.690 | 8.690 | 11,684,240 |
| 2024-08-21 | 8.050 | 8.270 | 8.020 | 8.270 | 8.270 | 1,669,572 |
| 2024-08-20 | 8.220 | 8.270 | 8.020 | 8.090 | 8.090 | 1,500,809 |
| 2024-08-19 | 8.220 | 8.320 | 8.160 | 8.200 | 8.200 | 954,800 |
| 2024-08-16 | 8.320 | 8.360 | 8.160 | 8.210 | 8.210 | 1,341,900 |
| 2024-08-15 | 8.370 | 8.460 | 8.300 | 8.330 | 8.330 | 1,095,700 |
| 2024-08-14 | 8.490 | 8.520 | 8.370 | 8.390 | 8.390 | 840,208 |
| 2024-08-13 | 8.400 | 8.500 | 8.350 | 8.480 | 8.480 | 1,229,705 |
| 2024-08-12 | 8.370 | 8.470 | 8.360 | 8.410 | 8.410 | 873,988 |
| 2024-08-09 | 8.420 | 8.520 | 8.380 | 8.400 | 8.400 | 1,156,200 |
| 2024-08-08 | 8.330 | 8.500 | 8.280 | 8.460 | 8.460 | 1,001,200 |
| 2024-08-07 | 8.330 | 8.400 | 8.270 | 8.360 | 8.360 | 1,105,601 |
| 2024-08-06 | 8.240 | 8.360 | 8.240 | 8.330 | 8.330 | 1,131,003 |
| 2024-08-05 | 8.390 | 8.520 | 8.220 | 8.240 | 8.240 | 1,763,643 |
| 2024-08-02 | 8.470 | 8.550 | 8.380 | 8.390 | 8.390 | 1,516,487 |
| 2024-08-01 | 8.600 | 8.680 | 8.410 | 8.420 | 8.420 | 1,706,523 |
| 2024-07-31 | 8.210 | 8.590 | 8.140 | 8.570 | 8.570 | 2,067,328 |
| 2024-07-30 | 8.180 | 8.350 | 8.100 | 8.170 | 8.170 | 1,974,458 |
| 2024-07-29 | 8.360 | 8.370 | 8.190 | 8.210 | 8.210 | 1,895,318 |
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.