Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.990	24.890	23.890	24.510	24.510	5,300,100
2025-01-16	24.120	24.940	23.950	24.470	24.470	6,483,745
2025-01-15	24.050	24.320	23.840	23.960	23.960	3,093,700
2025-01-14	23.250	24.220	23.200	24.170	24.170	4,796,300
2025-01-13	22.970	23.500	22.310	23.250	23.250	3,362,600
2025-01-10	24.050	24.240	23.110	23.240	23.240	6,330,869
2025-01-09	22.270	24.530	22.080	24.530	24.530	3,892,300
2025-01-08	22.600	22.630	21.670	22.300	22.300	2,987,245
2025-01-07	21.980	22.650	21.920	22.600	22.600	2,215,500
2025-01-06	22.150	22.450	21.550	21.930	21.930	2,390,600
2025-01-03	23.590	23.650	22.190	22.230	22.230	3,065,700
2025-01-02	23.950	24.320	23.200	23.500	23.500	2,757,300
2024-12-31	25.010	25.500	24.010	24.090	24.090	3,270,300
2024-12-30	24.940	25.200	24.210	24.920	24.920	2,638,300
2024-12-27	25.000	25.590	24.730	24.990	24.990	3,493,800
2024-12-26	24.220	25.880	24.080	25.120	25.120	5,382,800
2024-12-25	25.010	25.010	23.910	24.200	24.200	4,351,500
2024-12-24	25.650	25.700	24.790	25.070	25.070	3,069,500
2024-12-23	26.500	26.830	25.450	25.450	25.450	3,315,100
2024-12-20	25.950	26.800	25.880	26.310	26.310	2,977,700
2024-12-19	25.680	26.300	25.580	26.060	26.060	2,535,800
2024-12-18	25.980	26.450	25.500	25.980	25.980	2,985,700
2024-12-17	27.520	27.890	26.100	26.180	26.180	3,838,655
2024-12-16	27.770	28.360	27.460	27.660	27.660	3,374,345
2024-12-13	27.700	28.080	27.120	27.840	27.840	4,086,700
2024-12-12	28.010	28.120	27.560	27.900	27.900	2,885,400
2024-12-11	27.390	28.280	27.160	28.060	28.060	3,947,900
2024-12-10	27.780	27.840	27.030	27.390	27.390	4,125,800
2024-12-09	28.100	28.100	26.870	27.060	27.060	4,328,800
2024-12-06	27.850	28.250	27.270	28.090	28.090	3,118,500
2024-12-05	28.050	28.360	27.690	27.820	27.820	2,743,500
2024-12-04	28.880	29.000	28.100	28.170	28.170	2,178,500
2024-12-03	28.300	28.830	28.050	28.360	28.360	2,727,900
2024-12-02	28.140	28.560	27.920	28.520	28.520	4,327,260
2024-11-29	27.850	28.750	27.650	28.320	28.320	3,145,800
2024-11-28	28.000	28.430	27.520	28.020	28.020	3,482,600
2024-11-27	28.300	28.320	26.800	28.230	28.230	4,983,700
2024-11-26	30.280	30.280	28.300	28.370	28.370	6,334,100
2024-11-25	29.500	31.590	28.880	30.460	30.460	6,980,829
2024-11-22	31.730	32.700	29.720	29.750	29.750	8,259,750
2024-11-21	29.590	32.000	29.420	31.730	31.730	10,314,150
2024-11-20	29.740	30.200	29.080	29.700	29.700	7,447,100
2024-11-19	30.480	30.800	29.050	29.900	29.900	6,220,819
2024-11-18	32.000	32.000	29.510	30.340	30.340	6,743,300
2024-11-15	32.380	33.900	32.120	32.360	32.360	7,693,650
2024-11-14	34.830	34.900	32.600	32.850	32.850	13,894,057
2024-11-13	31.320	33.950	31.200	33.830	33.830	13,830,657
2024-11-12	30.480	32.100	30.480	31.640	31.640	15,859,567
2024-11-11	28.200	30.580	28.140	30.460	30.460	14,667,281
2024-11-08	28.050	28.990	28.030	28.200	28.200	8,047,781
2024-11-07	27.540	28.380	27.350	27.940	27.940	5,622,200
2024-11-06	28.600	28.930	27.560	27.830	27.830	10,793,987
2024-11-05	27.200	29.700	26.770	28.790	28.790	13,315,381
2024-11-04	27.980	28.100	26.880	27.220	27.220	7,499,400
2024-11-01	27.600	29.000	27.000	27.780	27.780	13,365,692
2024-10-31	26.270	28.040	25.890	27.480	27.480	9,911,768
2024-10-30	26.070	26.670	25.750	26.270	26.270	5,531,905
2024-10-29	26.900	27.480	26.300	26.320	26.320	7,373,100
2024-10-28	27.000	27.210	26.300	26.930	26.930	8,409,529
2024-10-25	27.800	28.340	27.500	27.930	27.930	5,965,630

← NewerPage 8 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.