Zhejiang Huada New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.170 | 7.500 | 7.170 | 7.500 | 7.106 | 5,561,160 |
| 2024-04-23 | 7.270 | 7.340 | 7.150 | 7.200 | 6.822 | 6,272,620 |
| 2024-04-22 | 7.460 | 7.670 | 7.160 | 7.190 | 6.812 | 7,737,030 |
| 2024-04-19 | 7.650 | 7.750 | 7.290 | 7.320 | 6.935 | 9,986,510 |
| 2024-04-18 | 7.470 | 7.740 | 7.410 | 7.740 | 7.333 | 7,547,312 |
| 2024-04-17 | 7.160 | 7.500 | 7.050 | 7.460 | 7.068 | 9,145,912 |
| 2024-04-16 | 7.590 | 7.620 | 6.890 | 6.890 | 6.528 | 11,122,220 |
| 2024-04-15 | 7.900 | 7.950 | 7.310 | 7.600 | 7.201 | 10,007,180 |
| 2024-04-12 | 7.860 | 8.050 | 7.820 | 7.960 | 7.542 | 6,759,080 |
| 2024-04-11 | 7.750 | 7.970 | 7.660 | 7.840 | 7.428 | 6,974,710 |
| 2024-04-10 | 7.930 | 8.000 | 7.690 | 7.740 | 7.333 | 8,543,690 |
| 2024-04-09 | 7.820 | 7.990 | 7.810 | 7.980 | 7.561 | 7,217,330 |
| 2024-04-08 | 8.030 | 8.210 | 7.810 | 7.860 | 7.447 | 11,586,800 |
| 2024-04-03 | 8.180 | 8.230 | 7.950 | 8.060 | 7.636 | 12,297,170 |
| 2024-04-02 | 8.020 | 8.380 | 8.000 | 8.350 | 7.911 | 14,134,900 |
| 2024-04-01 | 7.700 | 8.040 | 7.700 | 8.010 | 7.589 | 9,962,810 |
| 2024-03-29 | 7.660 | 7.750 | 7.590 | 7.710 | 7.305 | 4,894,570 |
| 2024-03-28 | 7.480 | 7.740 | 7.480 | 7.680 | 7.276 | 12,911,890 |
| 2024-03-27 | 7.810 | 8.140 | 7.610 | 7.630 | 7.229 | 17,498,519 |
| 2024-03-26 | 7.590 | 7.850 | 7.480 | 7.850 | 7.437 | 11,701,689 |
| 2024-03-25 | 7.600 | 7.900 | 7.600 | 7.630 | 7.229 | 9,491,200 |
| 2024-03-22 | 7.530 | 7.760 | 7.370 | 7.630 | 7.229 | 8,278,230 |
| 2024-03-21 | 7.540 | 7.620 | 7.390 | 7.580 | 7.182 | 6,769,670 |
| 2024-03-20 | 7.610 | 7.700 | 7.420 | 7.530 | 7.134 | 7,975,820 |
| 2024-03-19 | 7.370 | 7.570 | 7.330 | 7.570 | 7.172 | 7,752,260 |
| 2024-03-18 | 7.270 | 7.400 | 7.250 | 7.370 | 6.983 | 7,023,820 |
| 2024-03-15 | 7.060 | 7.240 | 7.040 | 7.230 | 6.850 | 5,007,120 |
| 2024-03-14 | 7.080 | 7.200 | 6.990 | 7.110 | 6.736 | 5,250,120 |
| 2024-03-13 | 7.060 | 7.160 | 7.010 | 7.080 | 6.708 | 6,543,080 |
| 2024-03-12 | 7.000 | 7.050 | 6.940 | 7.040 | 6.670 | 5,886,010 |
| 2024-03-11 | 7.000 | 7.100 | 6.930 | 7.020 | 6.651 | 8,056,850 |
| 2024-03-08 | 7.000 | 7.180 | 6.900 | 7.060 | 6.689 | 9,622,200 |
| 2024-03-07 | 6.830 | 7.090 | 6.800 | 7.090 | 6.717 | 10,043,590 |
| 2024-03-06 | 6.760 | 6.960 | 6.720 | 6.830 | 6.471 | 5,394,500 |
| 2024-03-05 | 6.860 | 6.890 | 6.740 | 6.780 | 6.424 | 5,576,100 |
| 2024-03-04 | 6.790 | 7.000 | 6.650 | 6.920 | 6.556 | 7,760,800 |
| 2024-03-01 | 6.750 | 6.820 | 6.660 | 6.770 | 6.414 | 7,185,294 |
| 2024-02-29 | 6.420 | 6.740 | 6.380 | 6.740 | 6.386 | 10,435,000 |
| 2024-02-28 | 6.970 | 7.080 | 6.430 | 6.440 | 6.102 | 11,976,360 |
| 2024-02-27 | 6.770 | 6.930 | 6.710 | 6.930 | 6.566 | 6,795,100 |
| 2024-02-26 | 6.780 | 6.980 | 6.660 | 6.840 | 6.480 | 12,012,960 |
| 2024-02-23 | 6.440 | 6.730 | 6.410 | 6.720 | 6.367 | 9,573,333 |
| 2024-02-22 | 6.220 | 6.430 | 6.210 | 6.390 | 6.054 | 6,577,000 |
| 2024-02-21 | 6.110 | 6.530 | 6.100 | 6.310 | 5.978 | 10,099,052 |
| 2024-02-20 | 6.070 | 6.250 | 5.960 | 6.220 | 5.893 | 9,995,367 |
| 2024-02-19 | 5.730 | 6.170 | 5.730 | 6.070 | 5.751 | 18,649,286 |
| 2024-02-08 | 5.280 | 5.720 | 5.250 | 5.720 | 5.419 | 20,024,945 |
| 2024-02-07 | 5.770 | 5.780 | 5.180 | 5.200 | 4.927 | 22,964,712 |
| 2024-02-06 | 5.520 | 5.970 | 5.200 | 5.750 | 5.448 | 16,167,120 |
| 2024-02-05 | 6.370 | 6.410 | 5.770 | 5.770 | 5.467 | 13,831,580 |
| 2024-02-02 | 6.800 | 6.930 | 6.250 | 6.410 | 6.073 | 10,298,660 |
| 2024-02-01 | 6.710 | 6.900 | 6.630 | 6.720 | 6.367 | 9,417,450 |
| 2024-01-31 | 7.090 | 7.200 | 6.700 | 6.720 | 6.367 | 13,113,510 |
| 2024-01-30 | 7.490 | 7.620 | 7.070 | 7.130 | 6.755 | 17,102,260 |
| 2024-01-29 | 7.290 | 7.320 | 7.030 | 7.070 | 6.698 | 6,816,670 |
| 2024-01-26 | 7.290 | 7.490 | 7.230 | 7.310 | 6.926 | 8,031,236 |
| 2024-01-25 | 7.100 | 7.350 | 7.060 | 7.320 | 6.935 | 9,263,410 |
| 2024-01-24 | 7.050 | 7.230 | 6.890 | 7.230 | 6.850 | 9,107,970 |
| 2024-01-23 | 7.040 | 7.150 | 6.900 | 7.030 | 6.660 | 9,741,390 |
| 2024-01-22 | 7.500 | 7.600 | 7.000 | 7.060 | 6.689 | 14,407,380 |
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.