Zhejiang Huazheng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.200 | 22.170 | 21.010 | 22.160 | 22.160 | 3,317,000 |
| 2024-04-23 | 20.980 | 21.370 | 20.800 | 21.070 | 21.070 | 2,681,500 |
| 2024-04-22 | 21.300 | 21.540 | 20.180 | 20.790 | 20.790 | 3,390,400 |
| 2024-04-19 | 21.810 | 21.890 | 21.030 | 21.130 | 21.130 | 3,654,100 |
| 2024-04-18 | 21.550 | 22.700 | 21.280 | 22.100 | 22.100 | 5,949,098 |
| 2024-04-17 | 19.790 | 21.450 | 19.790 | 21.450 | 21.450 | 3,789,598 |
| 2024-04-16 | 21.030 | 21.030 | 18.950 | 19.500 | 19.500 | 6,123,128 |
| 2024-04-15 | 22.830 | 23.040 | 20.820 | 21.040 | 21.040 | 6,896,852 |
| 2024-04-12 | 22.860 | 23.850 | 22.810 | 23.130 | 23.130 | 5,044,900 |
| 2024-04-11 | 23.650 | 24.320 | 22.750 | 22.850 | 22.850 | 5,210,248 |
| 2024-04-10 | 24.900 | 24.900 | 23.400 | 23.710 | 23.710 | 5,876,577 |
| 2024-04-09 | 24.200 | 24.950 | 23.580 | 24.900 | 24.900 | 4,270,714 |
| 2024-04-08 | 25.500 | 25.670 | 24.180 | 24.220 | 24.220 | 5,452,333 |
| 2024-04-03 | 26.500 | 26.850 | 25.950 | 26.150 | 26.150 | 5,241,933 |
| 2024-04-02 | 27.030 | 27.450 | 26.000 | 26.900 | 26.900 | 7,690,208 |
| 2024-04-01 | 25.960 | 27.500 | 25.590 | 27.050 | 27.050 | 9,756,490 |
| 2024-03-29 | 25.150 | 26.180 | 24.600 | 26.180 | 26.180 | 3,304,104 |
| 2024-03-28 | 24.030 | 26.080 | 23.460 | 25.240 | 25.240 | 8,631,947 |
| 2024-03-27 | 25.730 | 26.330 | 24.000 | 24.030 | 24.030 | 7,039,900 |
| 2024-03-26 | 25.770 | 25.840 | 24.690 | 25.650 | 25.650 | 6,198,736 |
| 2024-03-25 | 26.230 | 27.430 | 25.220 | 25.280 | 25.280 | 8,077,456 |
| 2024-03-22 | 26.300 | 26.680 | 25.930 | 25.930 | 25.930 | 4,995,750 |
| 2024-03-21 | 27.500 | 27.580 | 26.270 | 26.300 | 26.300 | 8,817,228 |
| 2024-03-20 | 26.720 | 28.790 | 26.700 | 27.820 | 27.820 | 11,979,701 |
| 2024-03-19 | 27.010 | 27.720 | 26.200 | 26.440 | 26.440 | 10,807,942 |
| 2024-03-18 | 25.700 | 26.680 | 24.600 | 26.680 | 26.680 | 13,168,120 |
| 2024-03-15 | 23.040 | 24.360 | 22.610 | 24.250 | 24.250 | 9,807,125 |
| 2024-03-14 | 23.400 | 23.640 | 22.580 | 23.050 | 23.050 | 7,549,536 |
| 2024-03-13 | 23.360 | 24.350 | 23.320 | 23.800 | 23.800 | 13,257,930 |
| 2024-03-12 | 23.780 | 23.840 | 22.840 | 23.300 | 23.300 | 9,178,964 |
| 2024-03-11 | 24.890 | 24.960 | 23.280 | 23.740 | 23.740 | 15,277,007 |
| 2024-03-08 | 22.220 | 24.440 | 21.960 | 24.440 | 24.440 | 9,156,346 |
| 2024-03-07 | 22.200 | 22.970 | 22.100 | 22.220 | 22.220 | 5,613,477 |
| 2024-03-06 | 22.320 | 22.610 | 21.630 | 22.080 | 22.080 | 4,816,700 |
| 2024-03-05 | 22.380 | 22.930 | 22.180 | 22.280 | 22.280 | 5,255,312 |
| 2024-03-04 | 22.480 | 23.100 | 21.610 | 22.700 | 22.700 | 6,348,335 |
| 2024-03-01 | 22.710 | 23.370 | 22.160 | 22.550 | 22.550 | 11,257,318 |
| 2024-02-29 | 20.790 | 23.280 | 20.720 | 23.070 | 23.070 | 11,693,869 |
| 2024-02-28 | 23.510 | 24.310 | 21.160 | 21.160 | 21.160 | 9,842,774 |
| 2024-02-27 | 22.000 | 23.570 | 22.000 | 23.510 | 23.510 | 5,643,516 |
| 2024-02-26 | 22.000 | 22.990 | 21.640 | 22.310 | 22.310 | 5,903,840 |
| 2024-02-23 | 20.830 | 21.870 | 20.300 | 21.800 | 21.800 | 7,917,815 |
| 2024-02-22 | 19.580 | 20.430 | 19.450 | 20.400 | 20.400 | 7,691,450 |
| 2024-02-21 | 18.990 | 20.330 | 18.770 | 19.420 | 19.420 | 9,045,033 |
| 2024-02-20 | 19.900 | 19.930 | 18.400 | 19.150 | 19.150 | 13,795,239 |
| 2024-02-19 | 17.800 | 18.710 | 17.580 | 18.710 | 18.710 | 6,214,383 |
| 2024-02-08 | 15.450 | 17.010 | 13.910 | 17.010 | 17.010 | 13,348,022 |
| 2024-02-07 | 17.700 | 17.700 | 15.460 | 15.460 | 15.460 | 7,583,357 |
| 2024-02-06 | 16.820 | 18.100 | 16.770 | 17.180 | 17.180 | 8,333,133 |
| 2024-02-05 | 20.430 | 20.500 | 18.630 | 18.630 | 18.630 | 3,359,600 |
| 2024-02-02 | 22.200 | 22.650 | 19.910 | 20.700 | 20.700 | 4,634,716 |
| 2024-02-01 | 22.670 | 22.870 | 21.830 | 22.120 | 22.120 | 6,669,567 |
| 2024-01-31 | 24.420 | 24.610 | 22.370 | 22.370 | 22.370 | 8,416,827 |
| 2024-01-30 | 24.880 | 25.500 | 24.360 | 24.500 | 24.500 | 3,151,683 |
| 2024-01-29 | 26.880 | 27.530 | 25.580 | 25.670 | 25.670 | 2,657,697 |
| 2024-01-26 | 27.270 | 27.900 | 26.970 | 27.060 | 27.060 | 3,926,638 |
| 2024-01-25 | 26.800 | 27.970 | 26.660 | 27.430 | 27.430 | 2,958,200 |
| 2024-01-24 | 27.000 | 27.500 | 25.810 | 26.890 | 26.890 | 2,583,539 |
| 2024-01-23 | 27.240 | 27.340 | 26.350 | 27.050 | 27.050 | 2,356,900 |
| 2024-01-22 | 29.190 | 29.560 | 26.810 | 26.960 | 26.960 | 3,298,000 |
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.