Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	178.00	184.16	159.30	159.30	159.30	20,001,425
2026-07-16	169.12	190.33	166.01	177.00	177.00	21,157,466
2026-07-15	183.60	186.50	170.16	173.03	173.03	19,588,451
2026-07-14	161.72	177.01	161.70	177.01	177.01	20,761,505
2026-07-13	172.00	179.72	160.92	160.92	160.92	12,770,225
2026-07-10	189.50	193.58	178.00	178.80	178.80	12,243,294
2026-07-09	181.41	189.90	177.00	188.66	188.66	11,766,749
2026-07-08	189.00	192.06	176.17	177.85	177.85	8,501,500
2026-07-07	186.00	193.90	182.44	185.06	185.06	10,057,410
2026-07-06	203.00	209.50	179.99	186.53	186.53	14,268,272
2026-07-03	196.31	209.71	190.00	199.99	199.99	13,731,284
2026-07-02	208.07	211.00	192.43	196.00	196.00	12,859,399
2026-07-01	222.00	227.00	210.58	212.91	212.91	12,426,631
2026-06-30	224.99	228.56	215.10	225.30	225.30	16,311,220
2026-06-29	246.96	250.00	222.53	227.55	227.55	16,449,494
2026-06-26	261.12	267.59	242.52	247.25	247.25	11,562,990
2026-06-25	250.50	269.87	241.92	262.80	262.80	14,679,535
2026-06-24	236.00	254.76	234.03	250.44	250.44	15,987,694
2026-06-23	248.94	248.94	229.50	231.60	231.60	13,320,059
2026-06-22	238.11	258.00	229.39	249.19	249.19	19,510,506
2026-06-18	223.38	239.99	221.22	238.11	238.11	17,678,635
2026-06-17	215.00	226.67	214.30	226.67	226.67	16,040,713
2026-06-16	200.06	206.06	198.00	206.06	206.06	5,787,847
2026-06-15	178.47	187.33	178.00	187.33	187.33	6,151,740
2026-06-12	176.00	187.42	170.05	170.30	170.30	21,214,672
2026-06-11	166.01	174.42	159.01	170.38	170.38	19,739,594
2026-06-10	152.50	164.59	152.50	163.32	163.32	22,152,048
2026-06-09	143.00	149.63	137.80	149.63	149.63	19,562,086
2026-06-08	115.24	136.03	114.50	136.03	136.03	24,680,182
2026-06-05	120.60	129.50	118.12	123.66	123.66	14,949,370
2026-06-04	118.51	125.88	115.97	123.57	123.57	13,826,255
2026-06-03	120.09	123.58	116.00	118.51	118.51	14,899,513
2026-06-02	121.20	123.20	114.17	121.57	121.57	15,109,970
2026-06-01	130.00	130.76	120.00	120.32	120.32	16,955,916
2026-05-29	131.40	138.95	129.18	132.10	132.10	16,060,306
2026-05-28	124.01	133.66	120.18	132.12	132.12	15,913,892
2026-05-27	129.50	138.99	126.13	128.55	128.55	16,535,663
2026-05-26	125.99	139.22	121.20	132.60	132.60	22,127,269
2026-05-25	124.00	131.50	118.01	131.25	131.25	24,095,080
2026-05-22	115.29	123.84	115.29	123.84	123.84	15,423,088
2026-05-21	120.02	123.57	111.11	112.58	112.58	20,510,618
2026-05-20	101.95	113.99	100.95	113.99	113.99	16,136,265
2026-05-19	98.500	104.80	94.880	103.63	103.63	15,874,947
2026-05-18	98.000	104.33	97.010	100.27	100.27	14,886,913
2026-05-15	106.00	109.60	98.960	100.91	100.91	18,575,751
2026-05-14	105.77	110.98	100.88	106.32	106.19	17,960,625
2026-05-13	96.200	105.49	95.010	104.66	104.53	19,007,613
2026-05-12	90.200	97.910	89.400	97.910	97.790	21,420,570
2026-05-11	87.000	91.110	84.000	89.010	88.901	16,638,898
2026-05-08	85.190	87.990	83.600	86.110	86.110	11,626,346
2026-05-07	81.300	87.630	80.100	86.700	86.700	15,020,445
2026-05-06	81.000	83.990	81.000	81.830	81.830	17,758,042
2026-04-30	80.200	80.990	77.010	79.180	79.180	18,836,721
2026-04-29	76.000	82.460	75.000	80.730	80.730	19,621,100
2026-04-28	75.290	80.330	75.000	76.430	76.430	21,247,515
2026-04-27	73.700	77.000	71.750	75.300	75.300	17,354,077
2026-04-24	69.170	74.900	66.500	73.700	73.700	23,380,620
2026-04-23	73.770	74.440	68.800	69.800	69.800	15,219,322
2026-04-22	71.790	74.560	68.110	73.960	73.960	20,329,227
2026-04-21	73.910	75.940	73.530	74.790	74.790	12,038,740

← NewerPage 2 of 21 · 1,213 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.