Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.000	19.470	18.810	19.370	19.315	1,261,166
2022-05-05	19.250	19.650	19.080	19.300	19.245	1,268,066
2022-04-29	19.010	19.400	18.600	19.250	19.195	2,147,491
2022-04-28	18.320	19.240	18.300	18.790	18.737	2,162,820
2022-04-27	17.670	18.780	17.440	18.670	18.617	2,218,500
2022-04-26	19.500	19.570	18.350	18.450	17.899	2,063,300
2022-04-25	20.410	20.710	19.300	19.300	18.724	2,862,900
2022-04-22	21.380	21.630	20.660	20.810	20.188	2,622,900
2022-04-21	22.510	22.620	21.310	21.360	20.722	2,324,367
2022-04-20	22.330	23.060	22.150	22.510	21.838	2,897,939
2022-04-19	24.000	24.600	22.430	22.430	21.760	5,142,020
2022-04-18	24.190	25.110	24.010	24.920	24.176	1,315,849
2022-04-15	24.900	24.900	24.250	24.390	23.662	978,100
2022-04-14	25.000	25.000	24.680	24.930	24.185	767,400
2022-04-13	25.030	25.180	24.420	24.790	24.050	852,500
2022-04-12	24.800	25.250	24.420	25.110	24.360	1,331,931
2022-04-11	26.110	26.250	24.900	25.070	24.321	1,824,900
2022-04-08	26.700	26.870	25.900	26.370	25.582	1,014,400
2022-04-07	27.390	27.430	26.670	26.710	25.912	1,167,349
2022-04-06	27.010	27.790	26.820	27.380	26.562	1,238,500
2022-04-01	27.140	27.140	26.600	27.030	26.223	1,122,700
2022-03-31	27.500	27.500	27.050	27.190	26.378	1,041,800
2022-03-30	26.980	27.480	26.780	27.380	26.562	1,305,600
2022-03-29	27.530	27.630	26.610	26.740	25.941	1,575,300
2022-03-28	28.010	28.010	27.120	27.450	26.630	1,477,200
2022-03-25	28.050	28.530	27.920	28.250	27.406	1,855,800
2022-03-24	28.450	28.450	27.750	28.060	27.222	1,931,239
2022-03-23	28.740	28.850	28.380	28.500	27.649	1,556,159
2022-03-22	29.210	29.330	28.560	28.610	27.755	1,268,965
2022-03-21	29.280	29.380	28.670	28.910	28.047	1,743,780
2022-03-18	29.000	29.860	28.820	29.250	28.376	3,023,271
2022-03-17	29.700	30.350	29.500	29.980	29.085	2,151,500
2022-03-16	28.550	29.400	27.540	29.270	28.396	2,758,109
2022-03-15	30.000	30.500	28.050	28.050	27.212	2,563,949
2022-03-14	30.980	31.090	30.200	30.260	29.356	1,106,350
2022-03-11	30.420	31.190	30.030	31.090	30.161	1,089,250
2022-03-10	30.860	31.050	30.510	30.750	29.832	1,211,900
2022-03-09	30.990	31.270	28.900	30.100	29.201	2,161,866
2022-03-08	31.940	32.270	30.450	31.060	30.132	1,784,215
2022-03-07	33.370	33.370	31.860	31.910	30.957	1,673,550
2022-03-04	34.150	34.150	32.870	32.870	31.888	2,016,350
2022-03-03	34.430	34.700	34.100	34.140	33.120	1,343,900
2022-03-02	34.580	34.660	34.210	34.280	33.256	1,244,332
2022-03-01	34.680	35.110	34.430	34.620	33.586	1,802,933
2022-02-28	34.090	34.700	34.090	34.380	33.353	1,471,600
2022-02-25	34.370	34.640	34.200	34.360	33.334	1,494,300
2022-02-24	34.330	34.900	33.000	33.980	32.965	2,452,750
2022-02-23	33.690	34.540	33.680	34.520	33.489	1,577,500
2022-02-22	34.200	34.390	33.580	33.770	32.761	1,892,649
2022-02-21	33.450	34.580	33.450	34.430	33.402	1,872,564
2022-02-18	33.090	33.700	32.810	33.600	32.596	1,449,775
2022-02-17	33.210	33.500	32.940	33.090	32.102	1,478,000
2022-02-16	32.620	33.400	32.580	33.210	32.218	2,082,802
2022-02-15	32.660	32.730	32.150	32.530	31.558	2,279,600
2022-02-14	34.000	34.030	32.060	32.450	31.481	2,506,917
2022-02-11	34.320	34.520	34.020	34.070	33.052	1,120,958
2022-02-10	34.930	34.930	34.430	34.560	33.528	1,582,718
2022-02-09	34.510	35.000	34.400	35.000	33.955	1,620,671
2022-02-08	34.550	34.680	34.180	34.670	33.634	871,596
2022-02-07	34.780	34.790	34.350	34.510	33.479	1,099,684

← NewerPage 19 of 21 · 1,216 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.