Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	30.800	30.800	28.590	28.590	28.509	9,540,234
2023-04-25	35.180	35.180	31.770	31.770	31.680	7,636,400
2023-04-24	36.190	36.960	34.770	35.300	35.200	6,799,365
2023-04-21	38.500	38.760	35.580	36.050	35.947	9,617,756
2023-04-20	38.090	40.310	37.270	38.970	38.859	9,995,024
2023-04-19	36.330	39.000	36.140	38.470	38.361	12,656,493
2023-04-18	36.980	37.800	35.280	36.320	36.217	13,201,560
2023-04-17	32.660	36.270	32.360	36.270	36.167	13,443,479
2023-04-14	31.510	33.650	30.750	32.970	32.876	7,175,550
2023-04-13	33.850	33.850	31.150	31.310	31.221	8,511,550
2023-04-12	32.640	34.800	32.000	33.940	33.843	7,665,522
2023-04-11	33.700	33.850	32.200	32.540	32.447	4,889,600
2023-04-10	33.850	34.300	32.860	33.300	33.205	6,418,000
2023-04-07	34.490	34.500	32.450	34.040	33.943	7,493,700
2023-04-06	30.330	33.480	30.300	33.480	33.385	6,025,800
2023-04-04	31.610	31.800	30.390	30.440	30.353	5,575,601
2023-04-03	31.920	32.290	30.950	31.790	31.700	3,341,900
2023-03-31	31.510	31.960	31.100	31.800	31.710	2,681,300
2023-03-30	32.350	33.040	31.330	31.380	31.291	4,130,194
2023-03-29	32.190	32.950	31.880	32.520	32.427	2,958,100
2023-03-28	32.980	33.740	32.390	32.600	32.507	4,039,674
2023-03-27	34.310	34.960	32.860	33.060	32.966	5,845,300
2023-03-24	34.230	34.910	34.000	34.310	34.212	4,924,500
2023-03-23	33.550	35.200	33.440	34.610	34.512	7,662,969
2023-03-22	32.600	34.610	31.880	33.950	33.853	10,610,466
2023-03-21	33.410	33.680	31.960	32.460	32.368	8,338,500
2023-03-20	31.330	34.300	30.900	33.720	33.624	10,765,139
2023-03-17	31.340	32.520	31.030	31.180	31.091	4,188,157
2023-03-16	31.000	32.650	30.850	31.580	31.490	5,340,231
2023-03-15	30.000	32.550	29.700	31.150	31.061	7,181,231
2023-03-14	29.930	30.250	28.880	30.210	30.124	3,933,600
2023-03-13	30.270	30.720	29.590	29.940	29.855	3,384,279
2023-03-10	31.120	31.590	30.090	30.270	30.184	2,436,885
2023-03-09	31.000	32.000	30.580	31.350	31.261	3,281,171
2023-03-08	30.460	31.330	30.000	31.060	30.972	4,339,839
2023-03-07	31.990	32.430	30.180	30.300	30.214	7,857,100
2023-03-06	32.440	32.780	31.460	32.170	32.078	6,214,347
2023-03-03	32.130	33.670	31.680	33.070	32.976	8,317,459
2023-03-02	33.340	33.580	31.520	31.600	31.510	5,394,728
2023-03-01	31.000	33.510	30.710	33.000	32.906	12,474,033
2023-02-28	31.540	32.300	30.390	31.090	31.002	7,634,169
2023-02-27	33.000	33.740	31.150	31.360	31.271	7,345,866
2023-02-24	33.130	33.840	32.600	33.310	33.215	3,333,300
2023-02-23	33.790	33.990	32.640	32.940	32.846	3,878,631
2023-02-22	34.070	34.070	33.330	33.550	33.455	5,043,432
2023-02-21	32.500	35.280	32.100	33.800	33.704	12,948,440
2023-02-20	29.730	32.540	29.590	32.540	32.447	9,065,080
2023-02-17	31.060	31.370	29.000	29.580	29.496	6,904,910
2023-02-16	31.960	32.460	30.650	31.000	30.912	9,750,416
2023-02-15	30.790	31.800	29.900	31.500	31.410	7,887,070
2023-02-14	31.300	32.500	30.350	30.860	30.772	12,200,917
2023-02-13	29.500	31.310	29.500	30.610	30.523	11,911,369
2023-02-10	30.000	30.000	28.690	29.500	29.416	12,141,205
2023-02-09	27.840	30.610	27.420	30.400	30.314	19,958,805
2023-02-08	27.200	29.500	27.190	27.830	27.751	9,968,508
2023-02-07	27.270	27.480	26.340	27.050	26.973	7,214,285
2023-02-06	26.720	28.580	26.650	27.030	26.953	11,808,498
2023-02-03	25.320	27.830	24.880	26.650	26.574	9,906,156
2023-02-02	24.350	25.300	24.300	25.300	25.228	6,539,797
2023-02-01	23.900	24.770	23.900	24.370	24.301	3,602,250

← NewerPage 15 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.