Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.330	20.600	19.990	20.520	20.462	1,343,901
2022-10-31	19.610	20.360	19.590	20.170	20.113	2,163,344
2022-10-28	20.610	20.860	19.530	19.590	19.534	2,010,100
2022-10-27	20.890	21.150	20.580	20.700	20.641	2,226,800
2022-10-26	20.330	21.040	19.520	20.740	20.681	3,473,531
2022-10-25	21.280	21.350	20.500	21.040	20.980	1,453,600
2022-10-24	21.200	21.700	20.850	21.100	21.040	1,834,951
2022-10-21	21.560	21.560	21.030	21.220	21.160	1,358,660
2022-10-20	21.040	21.850	20.650	21.530	21.469	2,466,500
2022-10-19	21.100	21.350	20.960	21.040	20.980	1,170,615
2022-10-18	21.280	21.320	20.860	21.120	21.060	1,282,215
2022-10-17	20.660	21.180	20.480	21.160	21.100	1,657,840
2022-10-14	20.580	20.760	20.310	20.660	20.601	1,363,078
2022-10-13	20.190	20.610	20.000	20.370	20.312	1,597,985
2022-10-12	18.900	20.200	18.900	20.190	20.133	1,964,060
2022-10-11	18.660	19.300	18.660	19.080	19.026	1,037,389
2022-10-10	19.680	19.830	18.800	18.880	18.826	1,412,600
2022-09-30	20.160	20.350	19.670	19.690	19.634	1,304,740
2022-09-29	20.520	20.670	20.000	20.130	20.073	1,096,700
2022-09-28	21.180	21.290	20.220	20.230	20.172	1,678,800
2022-09-27	20.890	21.300	20.890	21.260	21.200	1,100,100
2022-09-26	20.900	21.280	20.800	20.870	20.811	1,196,100
2022-09-23	21.800	21.850	20.960	21.120	21.060	1,467,473
2022-09-22	21.500	21.970	21.410	21.740	21.678	1,448,800
2022-09-21	21.480	21.790	21.120	21.600	21.539	1,193,400
2022-09-20	21.370	21.680	21.180	21.550	21.489	1,432,500
2022-09-19	21.500	21.600	20.900	21.150	21.090	1,588,500
2022-09-16	22.370	22.380	21.480	21.480	21.419	2,007,200
2022-09-15	23.570	23.620	22.000	22.220	22.157	2,831,200
2022-09-14	23.200	23.650	23.040	23.490	23.423	1,658,200
2022-09-13	24.120	24.450	23.790	23.800	23.732	1,160,100
2022-09-09	24.390	24.450	23.630	24.000	23.932	1,633,217
2022-09-08	24.720	24.780	24.300	24.360	24.291	1,442,200
2022-09-07	24.260	24.850	24.060	24.720	24.650	2,287,100
2022-09-06	24.040	24.270	23.920	24.270	24.201	1,559,300
2022-09-05	24.310	24.390	23.730	24.040	23.972	1,586,700
2022-09-02	23.760	24.270	23.620	24.160	24.091	1,734,100
2022-09-01	23.610	23.970	23.270	23.780	23.712	1,840,300
2022-08-31	24.700	24.730	23.500	23.510	23.443	3,072,400
2022-08-30	25.000	25.350	24.390	24.800	24.729	2,262,450
2022-08-29	24.800	25.500	24.510	25.110	25.039	1,800,700
2022-08-26	25.790	26.080	25.150	25.300	25.228	2,417,973
2022-08-25	26.110	26.370	25.190	25.780	25.707	3,364,317
2022-08-24	28.220	28.380	25.600	26.180	26.106	6,337,651
2022-08-23	28.600	29.110	28.100	28.200	28.120	3,372,888
2022-08-22	28.250	28.790	27.800	28.790	28.708	2,954,613
2022-08-19	29.420	29.770	28.250	28.340	28.259	5,265,767
2022-08-18	28.250	29.500	27.650	29.420	29.336	6,936,782
2022-08-17	28.000	28.610	27.600	28.350	28.269	5,362,956
2022-08-16	29.000	29.290	27.960	28.090	28.010	8,860,803
2022-08-15	28.400	29.490	28.230	29.410	29.326	7,115,310
2022-08-12	30.600	30.800	28.510	28.970	28.888	10,785,019
2022-08-11	29.520	31.500	29.520	31.000	30.912	13,221,046
2022-08-10	28.700	30.680	28.310	30.000	29.915	15,277,239
2022-08-09	27.840	29.210	27.440	29.160	29.077	14,027,394
2022-08-08	28.050	29.800	27.680	28.590	28.509	15,535,369
2022-08-05	25.900	28.680	25.620	28.680	28.598	19,737,650
2022-08-04	26.690	26.880	25.420	26.070	25.996	6,903,622
2022-08-03	25.310	26.510	25.300	26.400	26.325	8,760,096
2022-08-02	25.700	26.040	24.880	25.150	25.078	5,062,925

← NewerPage 17 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.