Zhejiang Huada New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.230 | 6.270 | 6.100 | 6.100 | 5.953 | 3,200,030 |
| 2024-07-22 | 6.250 | 6.300 | 6.170 | 6.230 | 6.080 | 3,730,750 |
| 2024-07-19 | 6.490 | 6.490 | 6.230 | 6.260 | 6.109 | 8,211,770 |
| 2024-07-18 | 6.520 | 6.620 | 6.380 | 6.490 | 6.334 | 8,425,400 |
| 2024-07-17 | 6.420 | 6.570 | 6.390 | 6.490 | 6.334 | 8,069,990 |
| 2024-07-16 | 6.360 | 6.490 | 6.220 | 6.450 | 6.294 | 6,788,720 |
| 2024-07-15 | 6.210 | 6.460 | 6.210 | 6.390 | 6.236 | 8,490,700 |
| 2024-07-12 | 6.300 | 6.330 | 6.180 | 6.260 | 6.109 | 5,197,153 |
| 2024-07-11 | 6.250 | 6.400 | 6.250 | 6.340 | 6.187 | 6,593,740 |
| 2024-07-10 | 6.140 | 6.370 | 6.100 | 6.240 | 6.090 | 9,643,822 |
| 2024-07-09 | 5.980 | 6.240 | 5.890 | 6.150 | 6.002 | 8,141,732 |
| 2024-07-08 | 5.960 | 6.080 | 5.850 | 6.000 | 5.855 | 6,860,100 |
| 2024-07-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.807 | 0 |
| 2024-07-04 | 6.220 | 6.250 | 5.910 | 5.950 | 5.807 | 11,311,732 |
| 2024-07-03 | 6.350 | 6.390 | 6.160 | 6.220 | 6.070 | 10,032,692 |
| 2024-07-02 | 6.490 | 6.490 | 6.340 | 6.370 | 6.216 | 10,352,502 |
| 2024-07-01 | 6.440 | 6.690 | 6.430 | 6.490 | 6.334 | 14,393,200 |
| 2024-06-28 | 6.340 | 6.500 | 6.200 | 6.430 | 6.275 | 13,984,500 |
| 2024-06-27 | 6.460 | 6.460 | 6.320 | 6.380 | 6.226 | 16,060,930 |
| 2024-06-26 | 6.500 | 6.590 | 6.280 | 6.580 | 6.421 | 21,953,802 |
| 2024-06-25 | 7.090 | 7.090 | 6.510 | 6.680 | 6.519 | 34,738,467 |
| 2024-06-24 | 6.150 | 6.750 | 6.150 | 6.750 | 6.587 | 10,628,470 |
| 2024-06-21 | 6.100 | 6.180 | 6.030 | 6.140 | 5.992 | 3,326,100 |
| 2024-06-20 | 6.220 | 6.350 | 6.130 | 6.130 | 5.982 | 4,417,860 |
| 2024-06-19 | 6.210 | 6.280 | 6.160 | 6.260 | 6.109 | 4,138,800 |
| 2024-06-18 | 6.090 | 6.200 | 6.080 | 6.200 | 6.051 | 2,844,300 |
| 2024-06-17 | 6.110 | 6.170 | 6.050 | 6.070 | 5.924 | 2,900,580 |
| 2024-06-14 | 6.110 | 6.190 | 6.070 | 6.170 | 6.021 | 2,795,760 |
| 2024-06-13 | 6.210 | 6.210 | 6.090 | 6.120 | 5.972 | 3,191,370 |
| 2024-06-12 | 6.110 | 6.210 | 6.080 | 6.200 | 6.051 | 3,048,550 |
| 2024-06-11 | 6.250 | 6.250 | 6.030 | 6.100 | 5.953 | 4,054,680 |
| 2024-06-07 | 6.050 | 6.240 | 6.050 | 6.200 | 6.051 | 5,110,110 |
| 2024-06-06 | 6.180 | 6.230 | 5.950 | 6.050 | 5.904 | 5,867,410 |
| 2024-06-05 | 6.360 | 6.360 | 6.140 | 6.150 | 6.002 | 4,137,430 |
| 2024-06-04 | 6.430 | 6.430 | 6.270 | 6.350 | 6.197 | 3,837,930 |
| 2024-06-03 | 6.570 | 6.660 | 6.310 | 6.400 | 6.246 | 4,627,410 |
| 2024-05-31 | 6.540 | 6.630 | 6.520 | 6.580 | 6.421 | 2,615,000 |
| 2024-05-30 | 6.710 | 6.730 | 6.570 | 6.590 | 6.431 | 3,278,140 |
| 2024-05-29 | 6.840 | 7.000 | 6.790 | 6.860 | 6.499 | 3,655,730 |
| 2024-05-28 | 6.980 | 6.980 | 6.830 | 6.860 | 6.499 | 3,222,700 |
| 2024-05-27 | 6.960 | 7.010 | 6.850 | 6.960 | 6.594 | 2,900,710 |
| 2024-05-24 | 6.980 | 7.070 | 6.910 | 6.940 | 6.575 | 4,517,200 |
| 2024-05-23 | 7.140 | 7.160 | 6.890 | 6.920 | 6.556 | 5,229,770 |
| 2024-05-22 | 7.180 | 7.240 | 7.110 | 7.140 | 6.765 | 2,688,350 |
| 2024-05-21 | 7.300 | 7.340 | 7.120 | 7.140 | 6.765 | 4,505,890 |
| 2024-05-20 | 7.190 | 7.340 | 7.180 | 7.300 | 6.916 | 6,065,950 |
| 2024-05-17 | 7.260 | 7.260 | 7.070 | 7.190 | 6.812 | 4,303,200 |
| 2024-05-16 | 7.180 | 7.270 | 7.160 | 7.230 | 6.850 | 4,471,980 |
| 2024-05-15 | 7.120 | 7.250 | 7.080 | 7.150 | 6.774 | 4,156,790 |
| 2024-05-14 | 7.050 | 7.190 | 7.050 | 7.130 | 6.755 | 4,467,800 |
| 2024-05-13 | 7.180 | 7.190 | 7.020 | 7.070 | 6.698 | 5,660,150 |
| 2024-05-10 | 7.380 | 7.430 | 7.170 | 7.270 | 6.888 | 5,155,620 |
| 2024-05-09 | 7.350 | 7.460 | 7.280 | 7.400 | 7.011 | 5,190,550 |
| 2024-05-08 | 7.430 | 7.460 | 7.230 | 7.270 | 6.888 | 5,259,720 |
| 2024-05-07 | 7.330 | 7.450 | 7.280 | 7.440 | 7.049 | 5,787,910 |
| 2024-05-06 | 7.070 | 7.320 | 7.070 | 7.300 | 6.916 | 10,056,030 |
| 2024-04-30 | 7.090 | 7.170 | 7.020 | 7.040 | 6.670 | 5,910,300 |
| 2024-04-29 | 6.960 | 7.160 | 6.810 | 7.130 | 6.755 | 9,949,640 |
| 2024-04-26 | 7.180 | 7.210 | 6.920 | 7.090 | 6.717 | 11,688,610 |
| 2024-04-25 | 7.430 | 7.580 | 7.360 | 7.390 | 7.002 | 5,422,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 CNY |
| 2025-06-19 | 0.1500 CNY |
| 2024-05-30 | 0.2000 CNY |
| 2023-05-30 | 0.1200 CNY |
| 2022-06-22 | 0.1000 CNY |
| 2021-06-21 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.