Zhejiang Huazheng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.680 | 21.800 | 20.740 | 20.770 | 20.770 | 3,080,280 |
| 2024-07-22 | 21.210 | 22.160 | 21.010 | 22.000 | 22.000 | 3,233,100 |
| 2024-07-19 | 20.780 | 21.440 | 20.520 | 21.300 | 21.300 | 2,870,000 |
| 2024-07-18 | 21.320 | 21.320 | 20.180 | 20.690 | 20.690 | 3,878,500 |
| 2024-07-17 | 22.660 | 22.660 | 21.380 | 21.470 | 21.470 | 4,873,400 |
| 2024-07-16 | 22.330 | 23.080 | 22.180 | 22.790 | 22.790 | 4,225,161 |
| 2024-07-15 | 23.400 | 23.400 | 22.220 | 22.400 | 22.400 | 3,631,747 |
| 2024-07-12 | 24.000 | 24.010 | 23.150 | 23.220 | 23.220 | 4,272,000 |
| 2024-07-11 | 23.780 | 24.670 | 23.670 | 24.210 | 24.210 | 5,436,014 |
| 2024-07-10 | 23.240 | 24.120 | 22.900 | 23.550 | 23.550 | 4,969,300 |
| 2024-07-09 | 21.810 | 22.700 | 21.540 | 22.700 | 22.700 | 2,495,800 |
| 2024-07-08 | 22.320 | 22.520 | 21.740 | 21.800 | 21.800 | 1,688,316 |
| 2024-07-05 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-07-04 | 22.810 | 23.100 | 22.180 | 22.300 | 22.300 | 1,672,200 |
| 2024-07-03 | 23.200 | 23.300 | 22.640 | 22.850 | 22.850 | 1,726,400 |
| 2024-07-02 | 23.400 | 23.560 | 22.910 | 23.010 | 23.010 | 1,867,309 |
| 2024-07-01 | 23.600 | 23.910 | 22.680 | 23.450 | 23.450 | 3,145,200 |
| 2024-06-28 | 23.160 | 24.330 | 22.700 | 23.780 | 23.780 | 3,351,900 |
| 2024-06-27 | 23.520 | 24.180 | 22.980 | 23.020 | 23.020 | 2,571,600 |
| 2024-06-26 | 23.110 | 23.770 | 22.550 | 23.600 | 23.600 | 2,193,000 |
| 2024-06-25 | 24.000 | 24.070 | 22.800 | 23.110 | 23.110 | 2,744,100 |
| 2024-06-24 | 24.900 | 25.280 | 23.700 | 23.790 | 23.790 | 2,926,700 |
| 2024-06-21 | 24.860 | 25.200 | 24.350 | 25.030 | 25.030 | 2,124,100 |
| 2024-06-20 | 25.500 | 25.920 | 25.010 | 25.060 | 25.060 | 2,969,500 |
| 2024-06-19 | 25.700 | 26.250 | 25.180 | 25.870 | 25.870 | 4,184,200 |
| 2024-06-18 | 25.800 | 26.000 | 25.360 | 25.950 | 25.950 | 4,114,500 |
| 2024-06-17 | 25.580 | 25.860 | 25.020 | 25.650 | 25.650 | 4,261,400 |
| 2024-06-14 | 24.560 | 25.650 | 24.160 | 25.610 | 25.610 | 4,760,000 |
| 2024-06-13 | 25.010 | 25.370 | 24.610 | 24.630 | 24.630 | 2,549,900 |
| 2024-06-12 | 24.800 | 25.090 | 24.600 | 24.990 | 24.990 | 3,118,500 |
| 2024-06-11 | 22.800 | 24.570 | 22.620 | 24.430 | 24.430 | 4,669,200 |
| 2024-06-07 | 23.100 | 23.800 | 22.660 | 23.120 | 23.120 | 2,816,928 |
| 2024-06-06 | 23.610 | 24.200 | 22.770 | 23.030 | 23.030 | 3,806,150 |
| 2024-06-05 | 23.500 | 23.870 | 23.320 | 23.440 | 23.440 | 3,024,740 |
| 2024-06-04 | 24.900 | 24.900 | 23.270 | 23.700 | 23.700 | 5,626,640 |
| 2024-06-03 | 25.010 | 25.790 | 24.620 | 24.940 | 24.940 | 3,256,900 |
| 2024-05-31 | 24.400 | 25.430 | 24.390 | 25.010 | 25.010 | 3,825,600 |
| 2024-05-30 | 24.500 | 25.050 | 23.920 | 24.550 | 24.550 | 2,911,331 |
| 2024-05-29 | 24.780 | 25.290 | 24.280 | 24.640 | 24.640 | 4,822,331 |
| 2024-05-28 | 25.500 | 26.040 | 24.560 | 25.120 | 25.120 | 5,816,211 |
| 2024-05-27 | 26.810 | 26.850 | 24.550 | 25.590 | 25.590 | 10,465,434 |
| 2024-05-24 | 25.550 | 28.030 | 25.060 | 26.850 | 26.850 | 14,666,234 |
| 2024-05-23 | 25.650 | 25.760 | 24.930 | 25.480 | 25.480 | 3,370,527 |
| 2024-05-22 | 25.300 | 25.530 | 25.020 | 25.420 | 25.420 | 3,349,872 |
| 2024-05-21 | 27.030 | 27.240 | 25.090 | 25.300 | 25.300 | 6,883,075 |
| 2024-05-20 | 25.830 | 26.600 | 25.190 | 26.420 | 26.420 | 6,061,000 |
| 2024-05-17 | 25.290 | 26.470 | 25.100 | 25.960 | 25.960 | 5,097,057 |
| 2024-05-16 | 24.910 | 26.200 | 24.910 | 25.580 | 25.580 | 5,367,600 |
| 2024-05-15 | 24.710 | 25.590 | 24.500 | 24.710 | 24.710 | 3,337,357 |
| 2024-05-14 | 24.800 | 25.500 | 24.490 | 24.960 | 24.960 | 4,930,478 |
| 2024-05-13 | 24.630 | 25.230 | 23.510 | 24.800 | 24.800 | 6,443,431 |
| 2024-05-10 | 27.100 | 27.260 | 24.330 | 25.380 | 25.380 | 11,669,949 |
| 2024-05-09 | 26.100 | 27.290 | 25.830 | 27.030 | 27.030 | 10,870,338 |
| 2024-05-08 | 24.970 | 26.770 | 24.360 | 25.790 | 25.790 | 8,272,931 |
| 2024-05-07 | 24.550 | 25.680 | 24.550 | 25.060 | 25.060 | 4,093,699 |
| 2024-05-06 | 24.690 | 24.800 | 24.110 | 24.610 | 24.610 | 2,997,500 |
| 2024-04-30 | 24.290 | 24.470 | 23.500 | 24.010 | 24.010 | 3,239,600 |
| 2024-04-29 | 23.500 | 24.400 | 23.130 | 24.050 | 24.050 | 3,467,800 |
| 2024-04-26 | 22.400 | 23.480 | 22.050 | 23.100 | 23.100 | 3,289,256 |
| 2024-04-25 | 22.180 | 22.890 | 21.900 | 22.320 | 22.320 | 3,182,856 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 0.0800 CNY |
| 2022-04-27 | 0.5000 CNY |
| 2021-04-23 | 0.2800 CNY |
| 2020-04-17 | 0.1700 CNY |
| 2019-05-09 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.