Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.190	26.260	24.700	26.180	26.106	6,090,635
2022-07-29	25.850	25.920	25.100	25.190	25.118	4,370,816
2022-07-28	24.690	26.260	24.500	26.070	25.996	8,130,950
2022-07-27	24.180	24.660	24.020	24.540	24.470	2,997,226
2022-07-26	24.640	24.640	23.540	24.190	24.121	4,161,740
2022-07-25	25.030	25.790	24.380	24.650	24.580	5,049,177
2022-07-22	26.820	27.000	25.000	25.270	25.198	10,490,520
2022-07-21	24.300	26.510	24.100	26.510	26.435	8,183,077
2022-07-20	24.220	24.400	23.940	24.100	24.031	1,594,239
2022-07-19	23.710	24.160	23.560	24.140	24.071	1,878,400
2022-07-18	23.190	23.650	23.100	23.620	23.553	1,574,877
2022-07-15	23.500	23.570	22.880	23.080	23.014	1,796,309
2022-07-14	22.740	23.630	22.720	23.380	23.314	1,849,574
2022-07-13	22.690	23.060	22.660	22.890	22.825	1,066,400
2022-07-12	23.620	23.650	22.700	22.700	22.635	1,831,109
2022-07-11	23.990	24.000	23.030	23.360	23.294	2,936,400
2022-07-08	24.500	24.930	24.100	24.110	24.041	2,469,600
2022-07-07	24.400	24.650	23.840	24.520	24.450	2,298,365
2022-07-06	24.330	24.810	23.730	24.660	24.590	3,122,344
2022-07-05	25.150	25.150	24.160	24.330	24.261	3,953,809
2022-07-04	26.600	26.600	24.180	25.310	25.238	6,734,236
2022-07-01	26.080	27.190	26.020	26.860	26.784	4,755,950
2022-06-30	26.100	27.570	25.330	26.880	26.804	7,086,766
2022-06-29	24.680	26.700	24.410	26.010	25.936	8,064,598
2022-06-28	24.010	24.750	23.740	24.730	24.660	3,804,710
2022-06-27	24.690	24.780	23.870	24.230	24.161	3,286,300
2022-06-24	23.960	24.750	23.890	24.210	24.141	4,047,750
2022-06-23	23.430	24.100	23.320	23.880	23.812	3,421,100
2022-06-22	24.300	24.370	23.530	23.530	23.463	4,212,666
2022-06-21	23.820	24.880	23.640	24.420	24.351	6,398,765
2022-06-20	24.680	25.440	23.800	24.000	23.932	11,043,517
2022-06-17	21.550	23.720	21.230	23.720	23.653	3,849,700
2022-06-16	21.400	21.850	21.300	21.560	21.499	1,748,600
2022-06-15	21.440	21.880	21.400	21.400	21.339	1,832,100
2022-06-14	21.580	21.580	20.730	21.380	21.319	2,024,100
2022-06-13	21.480	21.800	21.240	21.770	21.708	1,437,281
2022-06-10	20.860	21.440	20.700	21.360	21.299	1,581,325
2022-06-09	21.600	21.600	20.880	20.950	20.890	1,426,500
2022-06-08	21.650	21.870	21.080	21.630	21.568	1,849,500
2022-06-07	22.410	22.430	21.560	21.620	21.559	2,295,500
2022-06-06	21.640	22.480	21.630	22.390	22.326	2,114,914
2022-06-02	21.240	21.670	21.000	21.650	21.588	1,712,562
2022-06-01	21.080	21.400	21.050	21.260	21.200	1,421,700
2022-05-31	20.820	21.220	20.380	21.210	21.150	2,004,300
2022-05-30	20.730	20.790	20.400	20.750	20.691	1,154,900
2022-05-27	20.890	21.340	20.500	20.740	20.681	1,045,800
2022-05-26	20.870	21.100	20.300	20.910	20.851	1,334,431
2022-05-25	20.820	21.150	20.750	20.880	20.821	1,234,741
2022-05-24	21.700	22.280	20.900	20.900	20.841	1,916,157
2022-05-23	21.800	21.800	21.450	21.800	21.738	1,255,400
2022-05-20	21.250	21.540	20.900	21.440	21.379	1,493,977
2022-05-19	20.700	21.100	20.460	21.070	21.010	1,455,834
2022-05-18	20.200	20.970	20.200	20.870	20.811	1,751,936
2022-05-17	20.180	20.480	19.980	20.200	20.143	973,249
2022-05-16	20.600	20.740	20.120	20.160	20.103	1,148,900
2022-05-13	20.820	20.900	20.100	20.390	20.332	1,140,070
2022-05-12	20.140	20.650	19.860	20.420	20.362	1,586,700
2022-05-11	19.840	20.550	19.730	20.030	19.973	1,979,800
2022-05-10	19.300	19.740	19.040	19.730	19.674	1,474,066
2022-05-09	19.470	19.650	19.310	19.440	19.385	978,300

← NewerPage 18 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.