Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	33.780	34.570	33.580	34.300	33.276	1,860,127
2022-01-27	33.880	34.420	33.620	33.980	32.965	1,748,000
2022-01-26	34.540	34.790	33.610	33.920	32.907	1,901,516
2022-01-25	34.700	35.250	34.500	34.520	33.489	2,027,055
2022-01-24	35.180	35.720	35.030	35.090	34.042	3,411,051
2022-01-21	37.260	37.260	36.650	37.040	35.934	3,465,798
2022-01-20	37.720	37.980	36.900	37.260	36.147	5,025,500
2022-01-19	37.110	37.160	36.360	36.490	35.400	1,831,900
2022-01-18	36.660	37.170	36.550	37.110	36.002	2,346,063
2022-01-17	36.550	36.920	36.270	36.840	35.740	2,739,102
2022-01-14	36.500	36.910	36.030	36.580	35.487	1,927,400
2022-01-13	36.890	37.140	36.600	36.680	35.584	2,059,200
2022-01-12	36.810	37.190	36.530	36.890	35.788	2,579,000
2022-01-11	37.110	37.480	36.700	36.730	35.633	2,355,943
2022-01-10	36.890	37.440	36.310	37.160	36.050	2,533,666
2022-01-07	37.910	38.100	36.890	36.900	35.798	3,773,819
2022-01-06	37.810	38.600	36.560	37.890	36.758	8,837,116
2022-01-05	41.330	41.700	39.560	39.930	38.737	3,683,100
2022-01-04	41.710	42.490	40.660	41.480	40.241	3,478,377
2021-12-31	41.850	42.080	41.300	41.790	40.542	2,458,668
2021-12-30	41.810	42.100	41.390	41.770	40.522	2,374,860
2021-12-29	41.650	42.240	41.130	41.840	40.590	2,695,181
2021-12-28	41.100	42.170	40.930	41.840	40.590	3,780,053
2021-12-27	40.450	41.440	39.720	41.030	39.805	2,998,977
2021-12-24	40.510	41.640	40.250	40.620	39.407	3,409,600
2021-12-23	40.480	41.450	40.230	40.510	39.300	2,835,091
2021-12-22	39.880	41.110	39.700	40.420	39.213	2,694,500
2021-12-21	39.810	40.070	39.520	39.970	38.776	2,210,260
2021-12-20	39.990	40.160	39.410	39.510	38.330	2,840,600
2021-12-17	41.700	42.140	40.650	40.710	39.494	2,952,200
2021-12-16	43.000	43.000	41.700	41.950	40.697	2,477,000
2021-12-15	42.390	43.000	42.070	42.390	41.124	3,293,001
2021-12-14	42.550	42.810	41.430	42.610	41.337	4,955,100
2021-12-13	43.100	43.370	41.600	42.110	40.852	8,196,935
2021-12-10	38.510	42.680	38.500	42.680	41.405	10,708,052
2021-12-09	38.690	38.900	38.330	38.800	37.641	2,480,000
2021-12-08	38.280	38.750	38.000	38.570	37.418	2,978,300
2021-12-07	40.850	40.850	37.900	38.050	36.914	6,641,137
2021-12-06	41.550	41.890	40.400	40.400	39.193	3,744,192
2021-12-03	41.300	42.620	41.300	41.690	40.445	3,396,850
2021-12-02	42.610	43.050	41.200	41.300	40.066	4,013,950
2021-12-01	42.700	43.380	42.490	42.620	41.347	5,598,937
2021-11-30	40.670	44.660	40.670	42.920	41.638	12,213,940
2021-11-29	40.180	40.760	40.140	40.600	39.387	2,108,300
2021-11-26	40.810	41.380	40.200	40.800	39.581	2,555,232
2021-11-25	41.790	41.790	40.660	40.810	39.591	3,023,088
2021-11-24	41.380	42.000	40.910	41.550	40.309	3,288,806
2021-11-23	41.440	42.380	41.250	41.500	40.260	3,716,781
2021-11-22	40.800	42.420	40.720	41.800	40.552	4,814,338
2021-11-19	39.420	41.260	39.290	40.980	39.756	4,915,404
2021-11-18	39.860	40.400	39.310	39.360	38.184	2,673,158
2021-11-17	39.280	39.900	39.080	39.890	38.699	2,620,958
2021-11-16	40.420	40.740	39.560	39.580	38.398	3,078,655
2021-11-15	40.700	41.140	39.920	40.100	38.902	4,162,486
2021-11-12	39.100	40.380	38.920	40.100	38.902	4,720,499
2021-11-11	38.790	39.540	38.700	39.110	37.942	3,743,900
2021-11-10	38.990	39.300	38.360	38.930	37.767	3,650,099
2021-11-09	37.480	39.270	37.150	39.110	37.942	5,302,061
2021-11-08	37.890	38.340	37.000	37.250	36.137	2,713,000
2021-11-05	38.500	39.300	38.220	38.390	37.243	2,783,492

← NewerPage 20 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.