Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.520	27.870	27.080	27.730	27.730	5,324,800
2024-10-23	28.180	28.330	27.590	27.690	27.690	8,683,500
2024-10-22	29.610	29.610	28.060	28.500	28.500	12,742,031
2024-10-21	28.100	30.100	27.860	29.900	29.900	18,644,419
2024-10-18	27.220	28.440	27.110	27.900	27.900	14,200,870
2024-10-17	27.800	29.340	27.130	27.240	27.240	16,330,962
2024-10-16	26.120	28.280	25.900	28.050	28.050	16,580,583
2024-10-15	26.280	28.000	25.770	27.090	27.090	11,316,487
2024-10-14	25.000	26.500	24.580	26.270	26.270	6,888,300
2024-10-11	27.260	27.260	24.630	25.080	25.080	8,735,700
2024-10-10	27.600	28.500	26.420	27.250	27.250	11,058,145
2024-10-09	27.050	28.990	26.260	27.600	27.600	16,040,427
2024-10-08	27.940	27.940	25.780	27.930	27.930	12,930,703
2024-09-30	24.100	25.400	23.260	25.400	25.400	11,895,628
2024-09-27	22.330	23.150	22.110	23.090	23.090	4,825,300
2024-09-26	21.370	22.070	21.220	22.070	22.070	5,428,800
2024-09-25	21.580	22.180	21.360	21.450	21.450	6,324,600
2024-09-24	21.080	21.700	20.650	21.580	21.580	5,685,786
2024-09-23	20.840	21.540	20.580	21.010	21.010	4,121,100
2024-09-20	21.090	21.260	20.680	20.830	20.830	3,472,777
2024-09-19	20.970	21.230	20.700	20.980	20.980	4,490,124
2024-09-18	21.720	21.930	20.700	20.820	20.820	3,982,900
2024-09-13	22.320	22.650	21.690	21.700	21.700	4,827,900
2024-09-12	23.460	23.650	22.220	22.320	22.320	6,350,200
2024-09-11	23.410	24.230	22.980	23.190	23.190	5,347,100
2024-09-10	23.330	23.800	22.880	23.650	23.650	5,162,300
2024-09-09	23.330	24.850	23.230	23.460	23.460	5,841,700
2024-09-06	24.100	24.590	23.600	23.660	23.660	10,805,700
2024-09-05	23.980	25.760	23.980	24.950	24.950	13,370,721
2024-09-04	24.330	25.190	23.690	24.330	24.330	13,519,200
2024-09-03	23.700	24.800	23.360	24.220	24.220	14,539,100
2024-09-02	23.450	25.280	23.450	24.370	24.370	20,837,289
2024-08-30	21.690	23.800	21.610	22.980	22.980	13,372,294
2024-08-29	21.310	21.880	21.000	21.700	21.700	6,768,706
2024-08-28	21.340	21.780	21.050	21.540	21.540	6,305,600
2024-08-27	22.130	22.940	21.270	21.400	21.400	9,100,797
2024-08-26	22.130	22.990	21.530	22.670	22.670	10,551,377
2024-08-23	22.820	23.150	21.900	22.540	22.540	13,274,435
2024-08-22	24.670	24.890	22.680	22.860	22.860	16,221,198
2024-08-21	21.690	23.910	21.630	23.910	23.910	10,737,938
2024-08-20	23.100	23.280	21.740	21.740	21.740	12,251,180
2024-08-19	23.000	24.820	23.000	24.150	24.150	17,909,664
2024-08-16	22.110	23.540	21.550	22.570	22.570	17,013,268
2024-08-15	19.700	21.630	19.310	21.630	21.630	11,770,637
2024-08-14	19.630	20.280	19.600	19.660	19.660	2,342,000
2024-08-13	19.370	19.580	19.140	19.450	19.450	1,360,000
2024-08-12	19.520	19.660	19.200	19.300	19.300	1,377,200
2024-08-09	19.650	19.890	19.500	19.580	19.580	1,659,777
2024-08-08	19.570	19.750	19.080	19.360	19.360	1,735,800
2024-08-07	19.600	19.880	19.450	19.590	19.590	1,515,948
2024-08-06	19.200	19.690	19.180	19.580	19.580	2,653,220
2024-08-05	19.900	20.050	19.000	19.010	19.010	3,093,384
2024-08-02	20.590	20.750	19.990	19.990	19.990	3,559,300
2024-08-01	21.000	21.150	20.540	20.780	20.780	2,974,325
2024-07-31	20.400	20.920	20.140	20.830	20.830	2,966,714
2024-07-30	20.350	20.590	20.050	20.250	20.250	1,620,400
2024-07-29	20.520	20.630	20.140	20.350	20.350	1,508,300
2024-07-26	20.190	20.540	20.050	20.430	20.430	1,860,800
2024-07-25	20.280	20.440	19.700	20.050	20.050	2,419,200
2024-07-24	20.770	21.450	20.300	20.340	20.340	3,417,000

← NewerPage 9 of 21 · 1,212 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.