Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	37.300	39.000	36.960	38.630	38.630	5,812,322
2023-10-25	36.310	37.470	36.060	37.320	37.320	4,535,242
2023-10-24	37.430	37.950	36.250	37.000	37.000	4,255,400
2023-10-23	39.210	39.600	36.800	36.950	36.950	6,153,580
2023-10-20	40.800	41.180	38.900	39.000	39.000	6,603,859
2023-10-19	40.550	42.800	39.440	41.210	41.210	10,026,931
2023-10-18	39.990	40.890	39.080	39.780	39.780	7,478,375
2023-10-17	39.970	42.010	39.000	40.930	40.930	10,688,908
2023-10-16	39.860	42.230	38.770	42.230	42.230	16,766,091
2023-10-13	34.920	38.390	34.820	38.390	38.390	11,118,683
2023-10-12	33.590	35.090	33.220	34.900	34.900	4,530,900
2023-10-11	33.200	34.120	32.650	33.550	33.550	2,072,700
2023-10-10	32.720	33.100	32.300	32.960	32.960	1,619,483
2023-10-09	31.600	32.670	31.480	32.640	32.640	2,700,100
2023-09-28	30.750	31.980	30.750	31.670	31.670	1,963,900
2023-09-27	30.940	31.350	30.740	30.850	30.850	1,498,100
2023-09-26	31.180	31.590	30.800	31.220	31.220	1,440,900
2023-09-25	31.150	31.470	30.500	31.270	31.270	2,028,400
2023-09-22	30.390	31.450	30.200	31.330	31.330	2,068,600
2023-09-21	29.560	30.350	29.560	30.210	30.210	2,142,000
2023-09-20	31.710	32.180	29.130	30.070	30.070	6,314,000
2023-09-19	32.400	32.610	31.620	31.830	31.830	1,169,700
2023-09-18	33.360	33.430	32.470	32.550	32.550	1,524,800
2023-09-15	33.910	33.960	32.770	33.120	33.120	2,823,100
2023-09-14	33.260	35.690	33.260	33.600	33.600	3,719,500
2023-09-13	33.150	33.660	32.660	33.310	33.310	1,501,200
2023-09-12	33.990	34.350	33.460	33.500	33.500	1,474,431
2023-09-11	34.680	35.000	33.910	33.950	33.950	1,880,400
2023-09-08	34.710	34.960	34.200	34.680	34.680	1,647,500
2023-09-07	34.600	34.900	34.100	34.410	34.410	3,036,600
2023-09-06	33.460	35.190	32.960	34.930	34.930	6,365,637
2023-09-05	31.700	33.640	31.250	33.250	33.250	4,569,800
2023-09-04	30.840	31.550	30.610	31.510	31.510	1,654,400
2023-09-01	30.810	30.990	30.320	30.820	30.820	1,042,000
2023-08-31	30.450	30.900	30.080	30.810	30.810	1,265,009
2023-08-30	29.700	30.720	29.600	30.540	30.540	2,074,609
2023-08-29	29.770	30.020	28.060	29.530	29.530	2,613,100
2023-08-28	30.600	30.980	28.810	29.830	29.830	1,393,431
2023-08-25	30.300	30.310	29.020	29.480	29.480	2,302,500
2023-08-24	30.260	31.170	30.020	30.310	30.310	1,434,100
2023-08-23	30.220	30.700	30.000	30.340	30.340	1,855,800
2023-08-22	30.140	30.550	29.520	30.260	30.260	1,996,200
2023-08-21	30.280	30.710	30.070	30.240	30.240	1,649,400
2023-08-18	30.470	31.140	30.360	30.590	30.590	1,529,500
2023-08-17	31.330	31.600	30.100	30.720	30.720	2,410,400
2023-08-16	30.840	31.900	30.600	31.590	31.590	2,081,800
2023-08-15	31.050	31.500	30.770	30.930	30.930	2,144,600
2023-08-14	30.900	31.380	29.640	31.070	31.070	3,740,100
2023-08-11	34.660	34.700	31.160	31.160	31.160	6,736,300
2023-08-10	32.810	35.260	32.430	34.620	34.620	4,601,300
2023-08-09	33.590	33.590	32.540	32.860	32.860	1,801,100
2023-08-08	33.320	33.870	33.070	33.560	33.560	1,256,100
2023-08-07	33.560	33.990	33.190	33.340	33.340	2,120,769
2023-08-04	33.440	34.180	32.620	33.480	33.480	3,165,400
2023-08-03	32.810	33.260	32.220	33.180	33.180	1,572,900
2023-08-02	32.620	32.990	32.290	32.810	32.810	1,593,300
2023-08-01	32.570	32.960	32.450	32.560	32.560	1,786,180
2023-07-31	32.610	32.980	32.260	32.780	32.780	1,721,400
2023-07-28	33.110	33.580	32.600	32.750	32.750	2,320,060
2023-07-27	33.330	34.200	33.000	33.270	33.270	2,237,700

← NewerPage 13 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.