Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	24.090	24.100	23.430	23.830	23.762	3,577,100
2023-01-30	24.230	24.420	23.910	24.420	24.351	2,996,400
2023-01-20	23.760	24.100	23.640	23.950	23.882	2,226,400
2023-01-19	23.310	23.840	23.140	23.760	23.692	2,480,040
2023-01-18	23.810	24.060	23.210	23.380	23.314	2,760,500
2023-01-17	23.620	24.110	23.620	23.850	23.782	2,094,200
2023-01-16	23.530	24.020	23.530	23.770	23.702	2,527,397
2023-01-13	24.000	24.090	23.600	23.910	23.842	2,336,700
2023-01-12	23.420	23.990	23.210	23.990	23.922	3,351,700
2023-01-11	23.950	24.290	23.420	23.570	23.503	4,027,100
2023-01-10	23.400	24.900	23.400	24.260	24.191	6,673,981
2023-01-09	23.330	23.800	23.310	23.400	23.333	3,136,731
2023-01-06	23.610	24.000	23.180	23.180	23.114	4,668,100
2023-01-05	24.150	24.320	23.540	23.780	23.712	6,467,156
2023-01-04	23.450	25.290	23.450	24.320	24.251	10,937,331
2023-01-03	22.560	22.990	22.310	22.990	22.925	3,577,500
2022-12-30	22.090	22.800	21.800	22.620	22.556	3,362,300
2022-12-29	22.350	22.530	22.030	22.100	22.037	1,995,200
2022-12-28	22.920	22.980	22.180	22.360	22.296	2,743,631
2022-12-27	22.800	23.180	22.520	23.140	23.074	3,879,859
2022-12-26	21.840	22.950	21.780	22.880	22.815	4,615,166
2022-12-23	22.560	22.630	21.700	21.840	21.778	4,601,669
2022-12-22	24.020	24.070	22.730	22.870	22.805	5,554,259
2022-12-21	23.890	24.770	23.530	24.060	23.992	5,543,100
2022-12-20	23.500	24.480	23.500	24.100	24.031	5,780,100
2022-12-19	24.800	25.000	23.560	23.940	23.872	8,358,209
2022-12-16	24.240	25.850	24.060	25.590	25.517	15,751,888
2022-12-15	21.800	24.040	21.380	24.040	23.972	7,056,285
2022-12-14	21.540	22.780	21.540	21.850	21.788	2,575,816
2022-12-13	22.000	22.190	21.310	21.340	21.279	1,949,704
2022-12-12	21.470	22.200	21.190	22.140	22.077	1,882,200
2022-12-09	21.580	21.620	21.340	21.470	21.409	811,500
2022-12-08	21.950	21.950	21.430	21.500	21.439	1,215,900
2022-12-07	21.990	22.270	21.710	21.960	21.898	1,374,700
2022-12-06	21.780	22.100	21.690	21.910	21.848	1,652,300
2022-12-05	21.950	22.020	21.620	21.770	21.708	1,208,800
2022-12-02	21.650	21.810	21.420	21.810	21.748	987,125
2022-12-01	21.510	21.880	21.470	21.590	21.529	1,284,331
2022-11-30	21.700	21.700	21.300	21.390	21.329	885,700
2022-11-29	20.830	21.550	20.830	21.550	21.489	1,537,931
2022-11-28	21.000	21.150	20.680	20.810	20.751	1,025,083
2022-11-25	21.570	21.900	21.260	21.270	21.210	1,218,669
2022-11-24	21.790	21.830	21.520	21.690	21.628	961,300
2022-11-23	22.060	22.200	21.220	21.630	21.568	1,967,340
2022-11-22	22.220	22.600	21.910	22.060	21.997	2,347,000
2022-11-21	22.170	22.260	21.800	22.180	22.117	1,613,230
2022-11-18	22.730	22.830	22.240	22.280	22.217	2,497,631
2022-11-17	21.950	22.960	21.810	22.700	22.635	4,124,710
2022-11-16	22.230	22.230	21.830	21.930	21.868	2,313,100
2022-11-15	21.500	22.290	21.310	22.290	22.227	4,112,104
2022-11-14	20.730	21.800	20.520	21.610	21.549	3,498,147
2022-11-11	21.000	21.340	20.720	20.720	20.661	1,561,500
2022-11-10	21.080	21.330	20.580	20.610	20.551	1,515,968
2022-11-09	21.120	21.380	20.930	21.130	21.070	1,156,350
2022-11-08	21.400	21.560	20.930	21.130	21.070	1,156,900
2022-11-07	21.470	21.770	21.320	21.400	21.339	1,590,800
2022-11-04	21.480	21.790	21.180	21.610	21.549	1,982,500
2022-11-03	20.710	21.390	20.600	21.350	21.289	1,804,000
2022-11-02	20.930	20.930	20.520	20.740	20.681	1,246,407
2022-11-01	20.330	20.600	19.990	20.520	20.462	1,343,901

← NewerPage 16 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.