Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.900	7.940	7.770	7.800	7.390	2,626,610
2023-07-26	7.920	7.940	7.830	7.880	7.466	2,171,540
2023-07-25	7.800	7.940	7.800	7.920	7.504	3,447,570
2023-07-24	7.760	7.880	7.690	7.780	7.371	3,688,250
2023-07-21	7.760	7.830	7.670	7.720	7.314	2,954,860
2023-07-20	7.880	7.920	7.750	7.780	7.371	3,252,260
2023-07-19	7.870	7.940	7.810	7.890	7.475	2,751,540
2023-07-18	7.820	7.890	7.740	7.850	7.437	2,465,510
2023-07-17	7.830	7.920	7.700	7.840	7.428	3,232,040
2023-07-14	7.940	7.980	7.790	7.830	7.418	3,410,230
2023-07-13	7.760	7.970	7.740	7.940	7.523	4,463,506
2023-07-12	7.810	7.830	7.730	7.760	7.352	2,482,990
2023-07-11	7.780	7.820	7.720	7.810	7.399	2,676,420
2023-07-10	7.800	7.840	7.660	7.720	7.314	3,192,310
2023-07-07	7.720	7.800	7.650	7.780	7.371	3,243,260
2023-07-06	7.800	7.800	7.610	7.670	7.267	3,685,530
2023-07-05	7.730	7.800	7.630	7.800	7.390	4,738,500
2023-07-04	7.660	7.750	7.620	7.680	7.276	2,088,840
2023-07-03	7.600	7.760	7.580	7.710	7.305	4,017,660
2023-06-30	7.560	7.610	7.520	7.600	7.201	2,257,730
2023-06-29	7.570	7.610	7.500	7.540	7.144	2,506,360
2023-06-28	7.620	7.650	7.410	7.550	7.153	2,944,700
2023-06-27	7.350	7.630	7.280	7.610	7.210	4,948,510
2023-06-26	7.310	7.580	7.240	7.350	6.964	4,907,190
2023-06-21	7.390	7.450	7.290	7.300	6.916	2,262,110
2023-06-20	7.440	7.470	7.330	7.340	6.954	2,471,220
2023-06-19	7.590	7.630	7.420	7.430	7.039	3,144,200
2023-06-16	7.490	7.590	7.460	7.590	7.191	3,042,220
2023-06-15	7.500	7.540	7.400	7.490	7.096	2,749,660
2023-06-14	7.570	7.570	7.460	7.510	7.115	2,871,380
2023-06-13	7.470	7.620	7.430	7.570	7.172	3,770,135
2023-06-12	7.450	7.480	7.320	7.470	7.077	2,975,290
2023-06-09	7.430	7.520	7.360	7.400	7.011	3,902,116
2023-06-08	7.370	7.510	7.350	7.490	7.096	4,637,870
2023-06-07	7.360	7.400	7.260	7.370	6.983	4,896,380
2023-06-06	7.680	7.680	7.200	7.330	6.945	10,556,837
2023-06-05	7.430	7.740	7.400	7.720	7.314	12,600,326
2023-06-02	7.150	7.350	7.150	7.330	6.945	3,708,190
2023-06-01	7.280	7.280	7.100	7.140	6.765	3,616,830
2023-05-31	7.300	7.340	7.250	7.270	6.888	2,516,650
2023-05-30	7.190	7.300	7.160	7.290	6.907	2,688,355
2023-05-29	7.480	7.480	7.280	7.300	6.803	2,718,050
2023-05-26	7.430	7.430	7.290	7.400	6.896	2,543,520
2023-05-25	7.370	7.450	7.280	7.380	6.877	2,780,900
2023-05-24	7.290	7.450	7.220	7.400	6.896	3,333,190
2023-05-23	7.410	7.430	7.300	7.340	6.840	2,225,503
2023-05-22	7.400	7.470	7.320	7.400	6.896	2,665,133
2023-05-19	7.460	7.480	7.290	7.400	6.896	3,623,943
2023-05-18	7.410	7.580	7.400	7.480	6.970	5,237,658
2023-05-17	7.300	7.390	7.290	7.380	6.877	2,840,420
2023-05-16	7.370	7.410	7.270	7.380	6.877	4,304,950
2023-05-15	7.350	7.400	7.280	7.400	6.896	3,776,027
2023-05-12	7.370	7.470	7.330	7.350	6.849	4,911,520
2023-05-11	7.310	7.400	7.250	7.380	6.877	4,223,753
2023-05-10	7.240	7.370	7.230	7.290	6.793	4,114,790
2023-05-09	7.280	7.500	7.250	7.300	6.803	6,372,829
2023-05-08	7.300	7.350	7.220	7.290	6.793	7,319,308
2023-05-05	7.390	7.500	7.240	7.330	6.831	9,165,689
2023-05-04	7.410	7.440	7.260	7.310	6.812	19,489,530
2023-04-28	7.000	7.320	6.900	7.320	6.821	10,767,579

← NewerPage 14 of 21 · 1,216 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.