Zhejiang Huada New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.500 | 7.600 | 7.000 | 7.060 | 6.689 | 14,407,380 |
| 2024-01-19 | 7.750 | 7.760 | 7.480 | 7.520 | 7.125 | 11,573,916 |
| 2024-01-18 | 7.570 | 7.820 | 7.510 | 7.770 | 7.362 | 15,912,400 |
| 2024-01-17 | 8.220 | 8.260 | 7.750 | 7.750 | 7.343 | 18,766,190 |
| 2024-01-16 | 8.380 | 8.450 | 7.900 | 8.210 | 7.778 | 27,724,010 |
| 2024-01-15 | 8.550 | 8.780 | 8.330 | 8.500 | 8.053 | 26,713,058 |
| 2024-01-12 | 8.860 | 8.990 | 8.630 | 8.660 | 8.205 | 32,303,737 |
| 2024-01-11 | 8.690 | 9.090 | 8.640 | 9.030 | 8.555 | 47,260,188 |
| 2024-01-10 | 8.510 | 9.500 | 8.510 | 9.220 | 8.735 | 62,711,317 |
| 2024-01-09 | 9.050 | 9.590 | 8.510 | 8.640 | 8.186 | 56,767,450 |
| 2024-01-08 | 9.200 | 9.410 | 8.920 | 9.410 | 8.915 | 40,212,426 |
| 2024-01-05 | 7.740 | 8.550 | 7.700 | 8.550 | 8.101 | 24,226,778 |
| 2024-01-04 | 7.620 | 7.790 | 7.400 | 7.770 | 7.362 | 9,497,670 |
| 2024-01-03 | 7.990 | 7.990 | 7.490 | 7.670 | 7.267 | 13,238,333 |
| 2024-01-02 | 7.610 | 8.080 | 7.610 | 8.080 | 7.655 | 7,422,130 |
| 2023-12-29 | 7.610 | 7.680 | 7.510 | 7.600 | 7.201 | 4,650,550 |
| 2023-12-28 | 7.720 | 7.800 | 7.590 | 7.620 | 7.219 | 3,493,470 |
| 2023-12-27 | 7.680 | 7.750 | 7.590 | 7.750 | 7.343 | 2,545,410 |
| 2023-12-26 | 7.740 | 7.770 | 7.560 | 7.600 | 7.201 | 2,777,050 |
| 2023-12-25 | 7.770 | 7.850 | 7.680 | 7.740 | 7.333 | 2,849,350 |
| 2023-12-22 | 7.900 | 7.930 | 7.740 | 7.740 | 7.333 | 3,180,234 |
| 2023-12-21 | 7.860 | 7.880 | 7.600 | 7.850 | 7.437 | 4,514,005 |
| 2023-12-20 | 7.800 | 7.930 | 7.770 | 7.860 | 7.447 | 3,555,348 |
| 2023-12-19 | 7.810 | 7.840 | 7.690 | 7.800 | 7.390 | 1,664,990 |
| 2023-12-18 | 7.860 | 7.900 | 7.740 | 7.800 | 7.390 | 2,274,514 |
| 2023-12-15 | 7.900 | 7.920 | 7.810 | 7.900 | 7.485 | 2,106,316 |
| 2023-12-14 | 7.850 | 7.950 | 7.850 | 7.890 | 7.475 | 2,300,740 |
| 2023-12-13 | 7.770 | 7.920 | 7.730 | 7.850 | 7.437 | 3,269,377 |
| 2023-12-12 | 7.750 | 7.790 | 7.620 | 7.780 | 7.371 | 2,519,040 |
| 2023-12-11 | 7.570 | 7.800 | 7.560 | 7.720 | 7.314 | 3,895,600 |
| 2023-12-08 | 7.880 | 7.880 | 7.640 | 7.640 | 7.238 | 4,238,840 |
| 2023-12-07 | 7.910 | 7.950 | 7.760 | 7.880 | 7.466 | 2,899,747 |
| 2023-12-06 | 7.810 | 8.030 | 7.740 | 7.930 | 7.513 | 4,756,997 |
| 2023-12-05 | 7.930 | 7.990 | 7.770 | 7.790 | 7.381 | 3,944,310 |
| 2023-12-04 | 7.790 | 8.000 | 7.790 | 7.970 | 7.551 | 5,379,380 |
| 2023-12-01 | 7.750 | 7.890 | 7.710 | 7.770 | 7.362 | 3,729,297 |
| 2023-11-30 | 7.830 | 7.880 | 7.690 | 7.750 | 7.343 | 3,122,170 |
| 2023-11-29 | 7.860 | 7.880 | 7.750 | 7.770 | 7.362 | 2,128,590 |
| 2023-11-28 | 7.750 | 7.840 | 7.720 | 7.840 | 7.428 | 2,161,240 |
| 2023-11-27 | 7.770 | 7.850 | 7.720 | 7.770 | 7.362 | 2,241,890 |
| 2023-11-24 | 7.830 | 7.870 | 7.760 | 7.770 | 7.362 | 2,123,050 |
| 2023-11-23 | 7.790 | 7.840 | 7.750 | 7.840 | 7.428 | 1,914,830 |
| 2023-11-22 | 7.820 | 7.910 | 7.780 | 7.790 | 7.381 | 2,460,820 |
| 2023-11-21 | 7.850 | 7.910 | 7.810 | 7.830 | 7.418 | 2,080,510 |
| 2023-11-20 | 7.860 | 7.900 | 7.740 | 7.860 | 7.447 | 2,352,970 |
| 2023-11-17 | 7.770 | 7.890 | 7.740 | 7.860 | 7.447 | 3,026,920 |
| 2023-11-16 | 7.810 | 7.850 | 7.760 | 7.780 | 7.371 | 2,602,670 |
| 2023-11-15 | 7.770 | 7.830 | 7.720 | 7.810 | 7.399 | 2,739,270 |
| 2023-11-14 | 7.730 | 7.770 | 7.630 | 7.760 | 7.352 | 2,526,450 |
| 2023-11-13 | 7.610 | 7.690 | 7.540 | 7.690 | 7.286 | 3,043,630 |
| 2023-11-10 | 7.490 | 7.610 | 7.430 | 7.540 | 7.144 | 2,675,840 |
| 2023-11-09 | 7.520 | 7.570 | 7.440 | 7.480 | 7.087 | 2,703,160 |
| 2023-11-08 | 7.560 | 7.640 | 7.480 | 7.520 | 7.125 | 2,534,020 |
| 2023-11-07 | 7.510 | 7.660 | 7.500 | 7.560 | 7.163 | 2,715,875 |
| 2023-11-06 | 7.580 | 7.640 | 7.530 | 7.560 | 7.163 | 4,098,800 |
| 2023-11-03 | 7.580 | 7.620 | 7.540 | 7.560 | 7.163 | 3,532,020 |
| 2023-11-02 | 7.670 | 7.760 | 7.580 | 7.600 | 7.201 | 5,760,540 |
| 2023-11-01 | 7.680 | 7.810 | 7.520 | 7.750 | 7.343 | 7,302,980 |
| 2023-10-31 | 7.470 | 7.770 | 7.450 | 7.600 | 7.201 | 12,338,630 |
| 2023-10-30 | 7.100 | 7.550 | 7.030 | 7.460 | 7.068 | 12,148,241 |
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.