Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	75.890	77.340	73.900	75.250	75.250	13,625,800
2026-04-17	71.900	77.500	71.420	75.350	75.350	13,542,105
2026-04-16	72.890	74.180	71.900	72.010	72.010	9,659,265
2026-04-15	75.000	76.200	72.500	72.850	72.850	11,230,457
2026-04-14	74.450	76.600	72.040	74.600	74.600	15,369,741
2026-04-13	72.000	74.860	72.000	73.320	73.320	11,480,735
2026-04-10	74.150	75.600	71.720	72.930	72.930	13,927,680
2026-04-09	70.960	75.870	70.000	74.010	74.010	16,900,861
2026-04-08	68.010	71.600	68.010	70.870	70.870	19,071,342
2026-04-07	63.000	68.070	63.000	66.280	66.280	16,876,700
2026-04-03	60.480	63.660	60.000	61.880	61.880	10,119,706
2026-04-02	62.000	62.140	59.460	59.870	59.870	6,605,345
2026-04-01	61.880	63.800	61.390	62.160	62.160	7,590,003
2026-03-31	61.650	62.390	59.510	59.900	59.900	6,344,619
2026-03-30	60.260	62.870	60.260	61.790	61.790	6,463,993
2026-03-27	60.100	63.520	59.200	62.600	62.600	9,380,845
2026-03-26	62.310	63.590	61.060	61.310	61.310	6,412,853
2026-03-25	61.900	64.290	61.220	62.970	62.970	10,059,476
2026-03-24	59.220	61.830	56.950	61.690	61.690	10,997,992
2026-03-23	59.850	61.650	57.240	57.900	57.900	11,145,388
2026-03-20	65.300	66.270	62.410	62.600	62.600	7,696,200
2026-03-19	66.000	67.030	64.000	64.520	64.520	6,918,217
2026-03-18	66.650	67.310	64.900	67.100	67.100	6,253,810
2026-03-17	70.000	70.000	65.000	65.340	65.340	8,233,405
2026-03-16	68.110	69.360	66.660	69.070	69.070	7,709,249
2026-03-13	69.040	70.760	67.690	68.610	68.610	9,671,880
2026-03-12	69.650	71.700	67.500	69.040	69.040	8,198,176
2026-03-11	70.800	72.990	69.420	70.240	70.240	10,928,327
2026-03-10	67.800	71.990	67.100	70.800	70.800	15,455,311
2026-03-09	67.000	67.430	63.380	65.860	65.860	14,443,099
2026-03-06	74.500	75.230	69.850	70.370	70.370	16,357,263
2026-03-05	80.620	80.800	74.080	75.030	75.030	11,553,131
2026-03-04	77.630	82.200	76.510	77.600	77.600	12,016,883
2026-03-03	85.150	88.150	79.000	79.780	79.780	17,644,682
2026-03-02	80.000	85.280	79.900	81.300	81.300	14,782,945
2026-02-27	79.000	82.500	76.700	81.480	81.480	14,505,810
2026-02-26	78.450	82.310	74.470	80.740	80.740	16,168,819
2026-02-25	79.000	80.210	75.360	78.450	78.450	12,986,610
2026-02-24	82.410	84.550	79.000	79.580	79.580	13,327,391
2026-02-13	76.810	82.600	75.470	79.930	79.930	14,042,793
2026-02-12	76.550	79.000	75.000	77.610	77.610	12,173,627
2026-02-11	75.270	81.700	75.270	77.090	77.090	14,983,176
2026-02-10	70.000	78.500	70.000	75.270	75.270	15,078,410
2026-02-09	67.190	72.350	65.010	72.350	72.350	15,709,225
2026-02-06	63.910	68.380	63.000	66.120	66.120	12,527,908
2026-02-05	64.060	70.080	64.060	66.350	66.350	11,958,352
2026-02-04	64.360	68.230	64.360	65.540	65.540	9,975,925
2026-02-03	65.510	66.750	63.110	64.590	64.590	7,891,474
2026-02-02	66.050	67.930	64.330	64.360	64.360	6,117,233
2026-01-30	64.110	67.560	64.110	67.030	67.030	9,264,068
2026-01-29	70.260	71.980	65.850	66.100	66.100	11,780,483
2026-01-28	70.160	70.770	68.400	70.280	70.280	8,389,248
2026-01-27	65.350	72.430	63.980	71.070	71.070	13,543,279
2026-01-26	69.810	69.950	65.800	66.490	66.490	11,757,730
2026-01-23	71.320	71.640	68.010	69.200	69.200	10,130,916
2026-01-22	71.390	72.650	68.900	71.620	71.620	13,918,902
2026-01-21	65.540	71.500	63.880	68.950	68.950	14,817,763
2026-01-20	65.090	67.720	63.900	65.870	65.870	18,480,334
2026-01-19	58.110	63.810	57.110	63.810	63.810	16,469,622
2026-01-16	55.150	58.960	54.190	58.010	58.010	15,182,485

← NewerPage 3 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.