Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.860	6.960	6.840	6.940	6.575	1,900,935
2023-10-26	6.730	6.910	6.730	6.900	6.537	2,390,870
2023-10-25	6.660	6.850	6.660	6.820	6.462	2,967,950
2023-10-24	6.430	6.670	6.430	6.650	6.300	2,106,026
2023-10-23	6.600	6.640	6.390	6.440	6.102	1,775,810
2023-10-20	6.580	6.670	6.580	6.600	6.253	1,292,220
2023-10-19	6.610	6.710	6.560	6.630	6.282	1,773,960
2023-10-18	6.780	6.800	6.630	6.640	6.291	1,827,900
2023-10-17	6.810	6.870	6.770	6.800	6.443	1,401,026
2023-10-16	6.800	6.850	6.770	6.780	6.424	1,990,110
2023-10-13	6.930	6.930	6.790	6.800	6.443	1,502,900
2023-10-12	6.860	6.950	6.850	6.930	6.566	1,308,010
2023-10-11	6.880	6.900	6.800	6.840	6.480	1,456,730
2023-10-10	6.910	6.960	6.840	6.850	6.490	1,579,813
2023-10-09	6.880	6.990	6.880	6.910	6.547	2,803,820
2023-09-28	6.860	6.970	6.830	6.950	6.585	1,491,741
2023-09-27	6.840	6.920	6.760	6.880	6.518	2,565,360
2023-09-26	6.870	6.890	6.800	6.810	6.452	2,713,260
2023-09-25	7.030	7.040	6.850	6.880	6.518	2,949,970
2023-09-22	6.850	7.040	6.830	7.030	6.660	1,954,660
2023-09-21	6.960	6.990	6.850	6.880	6.518	1,554,880
2023-09-20	6.980	7.040	6.920	6.930	6.566	1,863,600
2023-09-19	7.080	7.140	6.980	6.990	6.623	2,782,540
2023-09-18	6.920	7.180	6.830	7.150	6.774	4,212,070
2023-09-15	6.900	7.000	6.860	6.930	6.566	1,917,240
2023-09-14	6.930	6.940	6.830	6.910	6.547	2,576,730
2023-09-13	6.970	6.980	6.840	6.920	6.556	2,202,530
2023-09-12	6.970	7.040	6.940	6.970	6.604	2,175,300
2023-09-11	6.870	7.010	6.830	6.990	6.623	2,450,753
2023-09-08	6.980	7.000	6.860	6.870	6.509	2,693,540
2023-09-07	7.030	7.060	6.930	6.930	6.566	2,052,975
2023-09-06	7.050	7.080	6.920	7.040	6.670	2,678,260
2023-09-05	7.090	7.120	6.980	7.020	6.651	3,862,500
2023-09-04	6.850	7.130	6.850	7.070	6.698	6,483,024
2023-09-01	6.940	6.960	6.810	6.840	6.480	5,115,250
2023-08-31	7.090	7.140	6.780	6.920	6.556	6,485,541
2023-08-30	7.640	7.650	7.130	7.130	6.755	7,963,661
2023-08-29	7.410	7.660	7.350	7.640	7.238	3,750,340
2023-08-28	7.480	7.520	7.360	7.410	7.021	3,284,020
2023-08-25	7.270	7.360	7.160	7.190	6.812	1,873,270
2023-08-24	7.310	7.380	7.240	7.290	6.907	2,496,975
2023-08-23	7.410	7.430	7.250	7.310	6.926	2,268,480
2023-08-22	7.600	7.640	7.300	7.410	7.021	2,790,030
2023-08-21	7.540	7.680	7.440	7.530	7.134	3,445,350
2023-08-18	7.590	7.700	7.530	7.560	7.163	2,490,320
2023-08-17	7.530	7.600	7.360	7.590	7.191	1,940,960
2023-08-16	7.470	7.580	7.370	7.460	7.068	2,228,810
2023-08-15	7.510	7.580	7.430	7.500	7.106	2,228,220
2023-08-14	7.450	7.520	7.310	7.500	7.106	2,839,910
2023-08-11	7.580	7.650	7.440	7.440	7.049	2,526,370
2023-08-10	7.430	7.610	7.430	7.560	7.163	3,085,850
2023-08-09	7.530	7.540	7.420	7.430	7.039	2,191,686
2023-08-08	7.570	7.570	7.410	7.490	7.096	3,435,820
2023-08-07	7.510	7.590	7.460	7.520	7.125	3,119,700
2023-08-04	7.670	7.670	7.510	7.550	7.153	3,196,000
2023-08-03	7.740	7.780	7.560	7.620	7.219	3,390,220
2023-08-02	7.730	7.800	7.650	7.730	7.324	2,580,220
2023-08-01	7.780	7.810	7.680	7.710	7.305	3,943,516
2023-07-31	7.850	7.970	7.760	7.780	7.371	4,891,629
2023-07-28	7.790	7.870	7.740	7.850	7.437	2,729,610

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.