Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	29.640	30.160	28.880	29.300	29.300	2,885,995
2024-01-18	29.260	29.580	28.200	29.100	29.100	2,607,535
2024-01-17	30.430	30.430	29.340	29.470	29.470	1,798,800
2024-01-16	31.080	31.320	29.900	30.360	30.360	1,957,657
2024-01-15	31.350	31.350	30.280	31.010	31.010	1,840,700
2024-01-12	31.240	31.430	30.630	30.700	30.700	1,535,600
2024-01-11	30.590	31.380	30.330	31.140	31.140	1,734,000
2024-01-10	30.830	31.200	30.330	30.590	30.590	1,499,700
2024-01-09	31.130	31.770	30.730	30.870	30.870	1,648,686
2024-01-08	32.060	32.060	31.100	31.110	31.110	1,731,800
2024-01-05	32.620	33.280	31.670	31.970	31.970	2,171,200
2024-01-04	32.800	33.080	32.250	32.390	32.390	2,846,240
2024-01-03	34.450	34.590	32.580	32.800	32.800	3,179,200
2024-01-02	34.730	35.040	34.300	34.590	34.590	1,441,700
2023-12-29	33.500	35.100	33.400	34.700	34.700	2,275,148
2023-12-28	33.260	33.830	33.050	33.560	33.560	2,283,663
2023-12-27	33.550	33.850	33.020	33.580	33.580	1,321,000
2023-12-26	33.990	33.990	33.130	33.300	33.300	1,289,700
2023-12-25	34.070	34.070	33.300	33.710	33.710	2,050,400
2023-12-22	34.270	34.350	33.700	33.820	33.820	1,737,913
2023-12-21	33.860	34.500	33.160	34.080	34.080	1,912,142
2023-12-20	33.970	34.920	33.670	33.960	33.960	2,052,991
2023-12-19	33.460	33.960	33.250	33.920	33.920	1,206,938
2023-12-18	34.010	34.010	33.330	33.480	33.480	1,874,700
2023-12-15	34.180	34.590	33.800	34.010	34.010	1,586,886
2023-12-14	34.400	34.840	33.920	34.270	34.270	2,115,719
2023-12-13	34.550	34.870	34.130	34.750	34.750	1,442,058
2023-12-12	34.480	34.920	34.000	34.600	34.600	1,375,100
2023-12-11	34.020	35.060	33.400	34.740	34.740	3,350,125
2023-12-08	34.000	34.870	33.900	34.580	34.580	2,017,825
2023-12-07	34.580	34.580	33.830	34.080	34.080	1,907,000
2023-12-06	35.200	35.470	34.130	34.400	34.400	3,659,100
2023-12-05	37.460	37.500	34.920	35.540	35.540	5,682,800
2023-12-04	38.080	38.720	37.650	37.740	37.740	1,652,600
2023-12-01	37.790	38.440	37.010	38.400	38.400	1,996,700
2023-11-30	37.980	38.300	37.500	37.790	37.790	1,571,825
2023-11-29	37.880	38.720	37.720	38.060	38.060	1,579,200
2023-11-28	37.880	38.250	37.110	38.000	38.000	3,230,200
2023-11-27	37.580	39.180	37.580	38.150	38.150	3,049,800
2023-11-24	38.350	38.660	37.660	38.000	38.000	3,058,959
2023-11-23	39.000	39.110	37.950	38.450	38.450	4,710,700
2023-11-22	39.700	40.330	38.000	39.070	39.070	7,385,350
2023-11-21	42.450	42.750	38.900	39.800	39.800	11,358,445
2023-11-20	40.980	43.900	39.960	42.450	42.450	12,575,250
2023-11-17	39.780	40.840	39.260	39.910	39.910	2,794,300
2023-11-16	39.390	41.480	39.280	39.780	39.780	3,737,010
2023-11-15	39.490	41.200	37.700	39.950	39.950	5,221,100
2023-11-14	39.990	40.440	38.630	39.710	39.710	3,717,700
2023-11-13	39.720	40.700	38.830	39.190	39.190	3,812,998
2023-11-10	40.320	41.430	39.730	40.080	40.080	3,299,500
2023-11-09	40.700	42.510	40.100	40.810	40.810	3,636,128
2023-11-08	41.170	42.140	40.750	40.900	40.900	4,344,200
2023-11-07	39.670	42.200	39.260	41.590	41.590	7,255,100
2023-11-06	39.390	40.900	38.000	39.620	39.620	6,307,900
2023-11-03	38.390	39.400	37.570	39.400	39.400	3,310,981
2023-11-02	39.260	39.310	37.800	38.030	38.030	3,484,728
2023-11-01	39.810	40.200	38.920	39.310	39.310	2,593,500
2023-10-31	41.040	41.540	39.400	39.590	39.590	3,579,889
2023-10-30	40.000	42.320	39.780	41.040	41.040	8,399,683
2023-10-27	38.820	40.660	38.000	40.220	40.220	6,003,398

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.