Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	30.750	31.320	30.240	31.060	31.060	10,524,633
2025-07-18	32.310	32.570	31.350	31.430	31.430	10,134,600
2025-07-17	30.590	33.280	30.580	32.340	32.340	16,102,030
2025-07-16	30.950	31.860	30.700	30.940	30.940	9,218,210
2025-07-15	31.020	31.750	30.200	31.310	31.310	10,402,300
2025-07-14	30.780	32.050	30.300	31.800	31.800	10,014,400
2025-07-11	30.680	30.980	30.060	30.780	30.780	13,296,010
2025-07-10	32.400	33.660	31.000	31.260	31.260	15,768,261
2025-07-09	31.800	32.850	31.250	31.890	31.890	13,284,410
2025-07-08	30.990	32.400	30.570	31.790	31.790	12,973,600
2025-07-07	30.800	31.800	30.500	30.990	30.990	9,898,416
2025-07-04	31.370	32.350	30.900	31.050	31.050	16,651,710
2025-07-03	29.200	31.930	29.200	31.580	31.580	18,561,271
2025-07-02	30.660	31.280	29.680	29.680	29.680	10,302,300
2025-07-01	30.010	30.500	29.690	30.490	30.490	10,007,700
2025-06-30	30.000	30.650	29.580	30.180	30.180	12,984,908
2025-06-27	28.880	31.470	28.650	29.510	29.510	15,786,094
2025-06-26	28.660	29.670	28.610	29.170	29.170	12,742,692
2025-06-25	28.970	29.510	28.410	28.750	28.750	12,297,066
2025-06-24	28.900	29.200	28.590	28.980	28.980	15,766,934
2025-06-23	27.440	29.960	27.340	28.920	28.920	19,901,952
2025-06-20	27.680	28.260	27.210	27.240	27.240	11,113,811
2025-06-19	26.900	28.380	26.850	27.750	27.750	15,667,523
2025-06-18	25.650	27.200	25.550	26.920	26.920	8,528,150
2025-06-17	26.130	26.310	25.500	25.650	25.650	2,637,100
2025-06-16	25.660	26.410	25.300	26.090	26.090	4,019,200
2025-06-13	25.590	25.900	25.210	25.290	25.290	3,281,100
2025-06-12	25.810	26.320	25.410	25.880	25.880	2,166,100
2025-06-11	25.930	26.500	25.930	26.000	26.000	2,422,300
2025-06-10	26.450	26.530	25.560	25.930	25.930	2,859,755
2025-06-09	26.590	26.780	26.350	26.450	26.450	2,690,068
2025-06-06	26.220	26.570	26.080	26.510	26.510	2,680,723
2025-06-05	25.750	26.350	25.360	26.320	26.320	4,324,800
2025-06-04	25.170	26.080	25.170	25.640	25.640	3,516,900
2025-06-03	25.190	25.600	25.100	25.140	25.140	2,548,100
2025-05-30	26.030	26.310	25.350	25.370	25.370	4,455,900
2025-05-29	25.500	26.910	25.500	26.570	26.570	5,134,000
2025-05-28	25.630	25.990	25.310	25.500	25.500	2,200,400
2025-05-27	25.940	26.120	25.510	25.690	25.690	2,472,000
2025-05-26	26.030	26.280	25.750	26.100	26.100	3,648,200
2025-05-23	25.830	26.220	25.520	25.560	25.560	3,454,000
2025-05-22	26.270	26.550	25.720	25.780	25.780	3,379,200
2025-05-21	26.700	26.720	26.130	26.330	26.330	2,626,100
2025-05-20	26.500	26.930	26.120	26.780	26.780	2,897,700
2025-05-19	26.680	26.840	26.140	26.500	26.500	2,818,300
2025-05-16	26.470	27.040	26.300	26.650	26.650	4,407,800
2025-05-15	26.730	26.740	26.120	26.300	26.300	5,003,600
2025-05-14	27.130	27.800	26.550	26.770	26.770	7,470,800
2025-05-13	26.800	27.700	26.760	26.930	26.930	7,192,700
2025-05-12	26.760	26.940	26.360	26.640	26.640	4,258,100
2025-05-09	26.890	26.950	26.300	26.540	26.540	5,242,100
2025-05-08	27.140	27.400	26.920	27.020	27.020	4,763,600
2025-05-07	27.300	27.430	26.770	27.140	27.140	7,180,700
2025-05-06	27.050	27.440	26.900	27.240	27.240	8,186,399
2025-04-30	26.470	27.200	26.110	26.720	26.720	9,022,899
2025-04-29	26.400	26.970	26.030	26.300	26.300	8,336,600
2025-04-28	25.760	27.350	25.760	26.580	26.580	10,900,600
2025-04-25	25.060	26.190	24.720	25.690	25.690	7,986,100
2025-04-24	25.320	25.600	24.860	25.050	25.050	7,065,600
2025-04-23	24.910	25.770	24.910	25.310	25.310	13,687,900

← NewerPage 6 of 21 · 1,215 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.