Zhejiang Huazheng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 196.99 | 198.98 | 187.37 | 189.99 | 189.99 | 13,867,267 |
| 2026-10-15 | 195.00 | 201.79 | 190.00 | 190.00 | 190.00 | 16,972,334 |
| 2026-10-14 | 196.99 | 209.00 | 195.87 | 202.01 | 202.01 | 20,030,319 |
| 2026-10-13 | 169.75 | 195.78 | 169.75 | 193.99 | 193.99 | 23,173,600 |
| 2026-10-12 | 199.46 | 201.00 | 185.81 | 185.81 | 185.81 | 18,829,521 |
| 2026-10-09 | 215.50 | 217.00 | 201.83 | 206.46 | 206.46 | 22,596,366 |
| 2026-10-08 | 218.46 | 233.00 | 212.97 | 224.25 | 224.25 | 25,138,710 |
| 2026-09-30 | 211.99 | 219.77 | 205.06 | 212.66 | 212.66 | 15,657,999 |
| 2026-09-29 | 203.00 | 215.20 | 201.10 | 212.00 | 212.00 | 14,537,626 |
| 2026-09-28 | 213.38 | 219.20 | 202.50 | 204.60 | 204.60 | 13,817,342 |
| 2026-09-24 | 228.60 | 231.00 | 212.18 | 213.30 | 213.30 | 14,441,200 |
| 2026-09-23 | 229.78 | 232.90 | 224.50 | 227.70 | 227.70 | 13,571,900 |
| 2026-09-22 | 237.99 | 239.01 | 225.52 | 226.50 | 226.50 | 16,205,533 |
| 2026-09-21 | 228.18 | 235.89 | 226.78 | 231.70 | 231.70 | 15,566,332 |
| 2026-09-18 | 237.94 | 242.80 | 220.10 | 226.78 | 226.78 | 22,909,314 |
| 2026-09-17 | 250.00 | 253.00 | 230.00 | 230.00 | 230.00 | 24,712,051 |
| 2026-09-16 | 260.00 | 264.00 | 241.00 | 253.99 | 253.99 | 27,477,374 |
| 2026-09-15 | 239.70 | 251.57 | 239.70 | 251.57 | 251.57 | 9,953,232 |
| 2026-09-14 | 221.74 | 237.99 | 217.42 | 228.70 | 228.70 | 21,471,257 |
| 2026-09-11 | 216.50 | 236.88 | 207.80 | 227.74 | 227.74 | 26,487,432 |
| 2026-09-10 | 212.00 | 223.30 | 204.28 | 217.99 | 217.99 | 25,176,510 |
| 2026-09-09 | 196.64 | 212.06 | 193.50 | 212.06 | 212.06 | 22,599,874 |
| 2026-09-08 | 191.00 | 202.00 | 191.00 | 192.78 | 192.78 | 26,625,800 |
| 2026-09-07 | 174.20 | 186.09 | 172.64 | 186.09 | 186.09 | 20,506,371 |
| 2026-09-04 | 183.62 | 187.99 | 167.50 | 169.17 | 169.17 | 17,320,679 |
| 2026-09-03 | 184.00 | 184.98 | 173.56 | 180.36 | 180.36 | 15,863,641 |
| 2026-09-02 | 169.46 | 184.49 | 169.46 | 181.31 | 181.31 | 25,318,285 |
| 2026-09-01 | 180.91 | 181.99 | 167.59 | 171.07 | 171.07 | 18,553,719 |
| 2026-08-31 | 178.00 | 188.47 | 178.00 | 182.50 | 182.50 | 23,038,012 |
| 2026-08-28 | 183.94 | 197.77 | 182.98 | 183.60 | 183.60 | 26,078,232 |
| 2026-08-27 | 179.81 | 188.88 | 172.67 | 183.39 | 183.39 | 29,363,641 |
| 2026-08-26 | 177.21 | 180.79 | 165.88 | 175.35 | 175.35 | 24,739,820 |
| 2026-08-25 | 164.00 | 175.00 | 163.26 | 174.65 | 174.65 | 25,807,100 |
| 2026-08-24 | 172.90 | 174.99 | 160.67 | 165.28 | 165.28 | 18,546,015 |
| 2026-08-21 | 163.38 | 180.40 | 163.38 | 172.37 | 172.37 | 26,841,216 |
| 2026-08-20 | 173.47 | 173.47 | 161.00 | 164.00 | 164.00 | 26,293,510 |
| 2026-08-19 | 174.99 | 198.00 | 165.78 | 175.00 | 175.00 | 40,453,201 |
| 2026-08-18 | 202.70 | 202.70 | 182.98 | 184.20 | 184.20 | 30,837,393 |
| 2026-08-17 | 184.31 | 184.31 | 180.00 | 184.31 | 184.31 | 4,685,500 |
| 2026-08-14 | 155.10 | 167.55 | 155.10 | 167.55 | 167.55 | 9,441,036 |
| 2026-08-13 | 161.99 | 167.68 | 151.40 | 152.32 | 152.32 | 22,419,604 |
| 2026-08-12 | 147.75 | 156.82 | 147.75 | 155.50 | 155.50 | 18,844,183 |
| 2026-08-11 | 147.90 | 153.00 | 143.26 | 148.00 | 148.00 | 20,633,633 |
| 2026-08-10 | 150.00 | 154.80 | 141.08 | 152.00 | 152.00 | 30,342,948 |
| 2026-08-07 | 132.30 | 143.00 | 132.30 | 143.00 | 143.00 | 17,018,257 |
| 2026-08-06 | 122.00 | 131.24 | 122.00 | 130.00 | 130.00 | 23,882,175 |
| 2026-08-05 | 109.44 | 119.31 | 107.44 | 119.31 | 119.31 | 14,283,121 |
| 2026-08-04 | 100.57 | 108.46 | 98.010 | 108.46 | 108.46 | 11,841,755 |
| 2026-08-03 | 106.00 | 107.45 | 97.800 | 98.600 | 98.600 | 14,790,100 |
| 2026-07-31 | 111.99 | 111.99 | 106.95 | 107.99 | 107.99 | 17,013,317 |
| 2026-07-30 | 112.65 | 113.81 | 101.44 | 101.81 | 101.81 | 14,387,587 |
| 2026-07-29 | 118.02 | 120.70 | 109.51 | 112.42 | 112.42 | 18,222,192 |
| 2026-07-28 | 128.44 | 131.66 | 121.68 | 121.68 | 121.68 | 9,387,659 |
| 2026-07-27 | 126.24 | 136.95 | 120.61 | 135.20 | 135.20 | 13,095,010 |
| 2026-07-24 | 129.78 | 135.16 | 124.18 | 124.50 | 124.50 | 14,018,887 |
| 2026-07-23 | 141.58 | 149.16 | 133.13 | 133.55 | 133.55 | 16,034,810 |
| 2026-07-22 | 142.99 | 156.45 | 136.50 | 138.80 | 138.80 | 23,084,292 |
| 2026-07-21 | 140.51 | 149.49 | 129.03 | 148.00 | 148.00 | 26,373,264 |
| 2026-07-20 | 163.00 | 163.55 | 143.37 | 143.37 | 143.37 | 13,749,651 |
| 2026-07-17 | 178.00 | 184.16 | 159.30 | 159.30 | 159.30 | 20,001,425 |
Page 1 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.