Zhejiang Huazheng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 38.120 | 38.620 | 38.010 | 38.300 | 37.156 | 2,449,390 |
| 2021-11-03 | 38.060 | 38.650 | 37.680 | 38.060 | 36.923 | 2,266,120 |
| 2021-11-02 | 38.400 | 39.360 | 37.700 | 37.900 | 36.768 | 4,176,034 |
| 2021-11-01 | 37.150 | 38.650 | 36.700 | 38.400 | 37.253 | 3,814,958 |
| 2021-10-29 | 36.280 | 37.150 | 36.120 | 37.150 | 36.040 | 2,315,600 |
| 2021-10-28 | 36.450 | 36.790 | 35.810 | 36.010 | 34.934 | 2,446,602 |
| 2021-10-27 | 37.690 | 37.690 | 36.250 | 36.450 | 35.361 | 2,650,900 |
| 2021-10-26 | 37.970 | 38.390 | 37.170 | 37.330 | 36.215 | 2,874,207 |
| 2021-10-25 | 37.800 | 38.180 | 37.410 | 37.840 | 36.710 | 3,237,542 |
| 2021-10-22 | 36.820 | 38.690 | 36.310 | 37.660 | 36.535 | 8,433,746 |
| 2021-10-21 | 40.360 | 40.360 | 38.560 | 39.560 | 38.378 | 3,335,011 |
| 2021-10-20 | 40.150 | 40.580 | 39.850 | 40.400 | 39.193 | 2,828,656 |
| 2021-10-19 | 39.100 | 41.380 | 39.100 | 40.690 | 39.475 | 5,146,620 |
| 2021-10-18 | 39.630 | 40.000 | 38.120 | 39.200 | 38.029 | 3,821,909 |
| 2021-10-15 | 39.100 | 40.170 | 38.920 | 39.510 | 38.330 | 3,419,433 |
| 2021-10-14 | 36.500 | 40.310 | 36.500 | 39.370 | 38.194 | 5,707,495 |
← NewerPage 21 of 21 · 1,216 trading days
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.