Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.290	25.820	24.290	24.470	24.470	15,169,628
2025-04-21	22.680	23.470	22.370	23.470	23.470	4,689,310
2025-04-18	22.060	22.920	22.060	22.760	22.760	4,525,700
2025-04-17	21.730	22.530	21.670	22.100	22.100	3,040,100
2025-04-16	22.800	22.800	21.520	21.870	21.870	3,427,600
2025-04-15	22.570	22.820	22.180	22.380	22.380	3,526,600
2025-04-14	22.440	23.330	22.360	22.830	22.830	5,237,800
2025-04-11	21.700	22.370	21.530	22.200	22.200	4,052,299
2025-04-10	21.850	22.180	21.550	21.690	21.690	4,592,256
2025-04-09	20.080	21.300	18.680	21.170	21.170	5,790,700
2025-04-08	20.930	22.210	20.230	20.480	20.480	9,111,419
2025-04-07	23.210	23.460	22.480	22.480	22.480	2,698,800
2025-04-03	25.180	25.430	24.530	24.980	24.980	5,558,901
2025-04-02	25.530	26.600	25.500	25.560	25.560	7,138,120
2025-04-01	26.380	26.520	25.630	25.630	25.630	12,616,490
2025-03-31	25.770	27.850	25.770	26.840	26.840	18,457,010
2025-03-28	25.680	26.800	25.320	25.320	25.320	5,787,299
2025-03-27	25.010	26.260	24.500	25.570	25.570	5,992,299
2025-03-26	25.050	25.480	24.890	24.940	24.940	3,186,361
2025-03-25	25.890	25.940	25.000	25.150	25.150	3,294,300
2025-03-24	27.150	27.190	25.390	25.910	25.910	4,470,100
2025-03-21	27.190	27.970	27.000	27.100	27.100	3,514,900
2025-03-20	27.490	27.980	27.380	27.490	27.490	3,861,600
2025-03-19	28.400	28.460	27.360	27.620	27.620	6,347,900
2025-03-18	28.650	28.990	28.370	28.600	28.600	5,554,199
2025-03-17	28.700	29.140	28.100	28.580	28.580	7,493,200
2025-03-14	28.010	29.360	27.990	28.700	28.700	11,812,945
2025-03-13	27.520	30.000	27.520	28.400	28.400	12,319,000
2025-03-12	27.780	27.990	27.500	27.760	27.760	6,688,200
2025-03-11	26.580	27.980	26.580	27.730	27.730	8,999,200
2025-03-10	26.430	27.160	26.240	27.000	27.000	5,873,000
2025-03-07	27.070	27.070	26.340	26.500	26.500	5,189,800
2025-03-06	27.550	27.560	26.780	27.070	27.070	8,478,900
2025-03-05	25.990	27.970	25.560	27.550	27.550	11,875,025
2025-03-04	25.410	26.060	25.370	25.980	25.980	4,639,000
2025-03-03	25.620	26.400	25.010	25.950	25.950	5,424,200
2025-02-28	27.100	27.340	25.410	25.530	25.530	7,982,700
2025-02-27	28.200	28.230	26.900	27.460	27.460	7,861,781
2025-02-26	27.900	29.490	27.900	28.200	28.200	14,330,300
2025-02-25	27.000	27.660	26.620	27.480	27.480	5,887,097
2025-02-24	27.430	28.100	27.150	27.460	27.460	7,435,445
2025-02-21	26.890	27.990	26.810	27.750	27.750	10,747,357
2025-02-20	26.000	26.890	25.480	26.740	26.740	9,092,418
2025-02-19	25.400	26.240	25.220	26.000	26.000	6,484,125
2025-02-18	25.800	27.500	25.530	25.540	25.540	8,660,500
2025-02-17	25.540	26.030	25.350	25.700	25.700	6,711,289
2025-02-14	25.320	26.150	25.160	25.690	25.690	7,280,478
2025-02-13	25.680	25.850	25.260	25.330	25.330	4,497,448
2025-02-12	25.380	26.300	25.220	25.660	25.660	4,943,900
2025-02-11	25.900	26.150	25.220	25.430	25.430	9,906,900
2025-02-10	25.580	28.080	25.500	26.610	26.610	14,448,800
2025-02-07	25.350	26.100	25.210	25.530	25.530	6,620,400
2025-02-06	25.220	25.430	24.880	25.320	25.320	4,226,100
2025-02-05	24.500	25.270	24.100	25.130	25.130	4,207,600
2025-01-27	24.390	24.750	23.990	24.050	24.050	2,135,100
2025-01-24	24.110	24.780	24.110	24.390	24.390	2,498,600
2025-01-23	24.920	25.560	24.280	24.280	24.280	3,612,200
2025-01-22	24.400	25.100	24.380	24.760	24.760	3,554,600
2025-01-21	25.150	25.190	24.330	24.740	24.740	4,891,600
2025-01-20	24.740	25.500	24.260	25.240	25.240	5,544,900

← NewerPage 7 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.