Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.650	33.950	32.630	33.450	33.450	2,609,900
2023-07-25	33.690	34.590	33.000	33.760	33.760	3,355,074
2023-07-24	33.610	34.800	33.030	33.520	33.520	3,525,500
2023-07-21	33.590	34.340	33.300	33.860	33.860	2,805,900
2023-07-20	34.000	34.300	33.130	33.730	33.730	3,035,631
2023-07-19	34.200	35.360	33.460	34.110	34.110	2,597,200
2023-07-18	33.820	35.830	33.820	34.180	34.180	3,751,069
2023-07-17	32.770	34.880	32.690	33.840	33.840	4,544,300
2023-07-14	33.650	33.860	32.680	32.710	32.710	2,419,700
2023-07-13	32.910	33.800	32.600	33.570	33.570	2,615,300
2023-07-12	34.270	34.590	32.680	32.900	32.900	3,827,262
2023-07-11	34.300	35.160	33.630	34.320	34.320	1,986,500
2023-07-10	35.190	35.210	33.720	33.970	33.970	2,396,700
2023-07-07	35.420	35.980	34.500	35.080	35.080	2,588,300
2023-07-06	35.160	36.100	35.060	35.720	35.720	2,686,107
2023-07-05	34.800	35.780	34.640	35.400	35.400	2,885,200
2023-07-04	34.400	35.500	34.020	34.890	34.890	2,554,998
2023-07-03	34.740	34.880	33.400	34.210	34.210	3,409,575
2023-06-30	34.120	34.600	33.600	34.400	34.400	2,570,100
2023-06-29	34.280	35.000	34.130	34.230	34.230	2,993,300
2023-06-28	33.240	34.840	32.330	34.170	34.170	5,380,969
2023-06-27	32.050	33.800	31.720	33.330	33.330	4,164,231
2023-06-26	33.280	33.280	31.560	31.750	31.750	3,519,400
2023-06-21	33.880	34.140	33.010	33.300	33.300	1,995,600
2023-06-20	34.290	34.470	33.230	33.840	33.840	3,832,331
2023-06-19	34.070	34.930	33.560	34.290	34.290	5,683,700
2023-06-16	34.570	34.670	33.280	34.180	34.180	5,542,100
2023-06-15	35.050	35.530	34.540	34.610	34.610	3,016,300
2023-06-14	35.030	35.600	34.600	35.200	35.200	3,143,700
2023-06-13	34.700	35.440	33.990	35.340	35.340	3,544,802
2023-06-12	33.140	36.000	33.140	34.540	34.540	5,767,200
2023-06-09	33.120	33.120	32.340	33.000	33.000	2,272,900
2023-06-08	33.100	33.370	32.400	32.900	32.900	2,288,700
2023-06-07	33.060	34.080	32.700	33.310	33.310	2,908,900
2023-06-06	33.450	33.780	32.800	33.060	33.060	1,965,700
2023-06-05	32.880	34.070	32.880	33.460	33.460	2,854,331
2023-06-02	32.650	33.500	32.650	33.300	33.300	3,472,600
2023-06-01	33.900	33.920	32.610	33.000	33.000	4,360,600
2023-05-31	32.500	34.200	32.500	34.130	34.130	4,130,131
2023-05-30	32.410	33.080	31.600	32.900	32.900	3,175,600
2023-05-29	31.850	32.700	31.620	32.490	32.490	3,272,800
2023-05-26	30.820	32.080	30.630	31.810	31.810	3,654,031
2023-05-25	31.000	31.980	29.790	30.780	30.780	5,531,300
2023-05-24	30.550	32.690	30.200	31.140	31.140	4,963,400
2023-05-23	30.430	31.430	29.760	30.830	30.830	3,844,531
2023-05-22	30.370	31.000	29.650	30.200	30.200	3,268,500
2023-05-19	28.960	30.200	28.810	29.810	29.810	3,223,069
2023-05-18	28.710	29.490	28.520	29.100	29.100	2,311,800
2023-05-17	27.990	29.160	27.930	28.900	28.900	3,089,807
2023-05-16	28.020	28.390	27.710	27.920	27.920	1,961,700
2023-05-15	27.600	28.280	27.080	28.110	28.030	2,685,804
2023-05-12	27.700	28.100	27.430	27.540	27.462	2,620,204
2023-05-11	27.230	28.200	27.150	27.750	27.671	3,810,800
2023-05-10	27.260	27.830	26.810	27.230	27.153	4,661,500
2023-05-09	26.290	28.260	25.760	27.280	27.202	7,470,200
2023-05-08	25.820	26.740	25.490	26.280	26.205	4,046,007
2023-05-05	25.810	26.750	25.550	25.820	25.747	4,600,300
2023-05-04	27.360	27.480	25.890	26.150	26.076	6,322,884
2023-04-28	28.260	28.960	27.110	27.270	27.192	7,812,010
2023-04-27	27.850	29.710	27.840	28.430	28.349	5,477,110

← NewerPage 14 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.