Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.630	6.690	6.570	6.650	6.197	2,234,590
2023-04-26	6.600	6.710	6.540	6.640	6.188	2,541,920
2023-04-25	6.540	6.760	6.510	6.610	6.160	3,993,460
2023-04-24	6.380	6.590	6.360	6.550	6.104	2,419,790
2023-04-21	6.550	6.610	6.390	6.390	5.955	2,736,730
2023-04-20	6.510	6.540	6.430	6.500	6.057	1,575,400
2023-04-19	6.550	6.550	6.470	6.510	6.066	1,549,360
2023-04-18	6.590	6.600	6.510	6.510	6.066	1,256,320
2023-04-17	6.550	6.600	6.530	6.570	6.122	1,519,240
2023-04-14	6.550	6.570	6.500	6.550	6.104	1,433,370
2023-04-13	6.500	6.550	6.480	6.510	6.066	1,519,160
2023-04-12	6.430	6.500	6.360	6.480	6.038	1,600,000
2023-04-11	6.410	6.420	6.340	6.400	5.964	2,115,900
2023-04-10	6.520	6.540	6.360	6.380	5.945	2,476,600
2023-04-07	6.510	6.550	6.480	6.530	6.085	1,476,060
2023-04-06	6.600	6.620	6.490	6.510	6.066	2,406,280
2023-04-04	6.770	6.780	6.570	6.600	6.150	3,862,760
2023-04-03	6.690	6.790	6.690	6.770	6.309	1,609,120
2023-03-31	6.730	6.770	6.690	6.740	6.281	1,192,530
2023-03-30	6.800	6.830	6.630	6.690	6.234	1,808,109
2023-03-29	6.880	6.890	6.720	6.730	6.271	2,133,730
2023-03-28	6.970	6.990	6.860	6.870	6.402	1,778,680
2023-03-27	7.120	7.120	6.920	6.960	6.486	2,550,345
2023-03-24	7.080	7.080	7.000	7.030	6.551	1,417,170
2023-03-23	7.030	7.060	6.980	7.040	6.560	1,527,920
2023-03-22	7.020	7.070	6.950	7.060	6.579	1,726,430
2023-03-21	6.950	7.010	6.890	7.000	6.523	1,888,500
2023-03-20	6.880	6.980	6.870	6.950	6.476	2,277,718
2023-03-17	6.860	6.940	6.830	6.860	6.393	1,601,030
2023-03-16	6.960	7.000	6.830	6.850	6.383	2,267,440
2023-03-15	6.860	6.970	6.810	6.950	6.476	1,960,670
2023-03-14	6.990	6.990	6.730	6.770	6.309	2,018,190
2023-03-13	7.010	7.060	6.890	6.970	6.495	1,890,296
2023-03-10	7.110	7.130	6.990	7.020	6.542	1,635,405
2023-03-09	7.100	7.140	7.070	7.130	6.644	1,462,854
2023-03-08	7.020	7.110	7.000	7.100	6.616	1,851,650
2023-03-07	7.150	7.190	7.020	7.020	6.542	1,843,050
2023-03-06	7.250	7.250	7.120	7.150	6.663	1,526,916
2023-03-03	7.240	7.250	7.150	7.240	6.747	2,033,450
2023-03-02	7.210	7.250	7.190	7.230	6.737	1,692,600
2023-03-01	7.180	7.200	7.150	7.200	6.709	1,592,400
2023-02-28	7.180	7.200	7.120	7.180	6.691	1,642,030
2023-02-27	7.150	7.240	7.130	7.140	6.654	2,069,430
2023-02-24	7.170	7.200	7.080	7.150	6.663	1,254,520
2023-02-23	7.230	7.240	7.130	7.170	6.681	1,894,056
2023-02-22	7.120	7.220	7.090	7.210	6.719	2,647,160
2023-02-21	7.170	7.180	7.090	7.160	6.672	1,878,620
2023-02-20	7.080	7.130	7.020	7.130	6.644	2,401,280
2023-02-17	7.020	7.110	7.000	7.030	6.551	3,139,880
2023-02-16	7.220	7.230	6.960	7.030	6.551	3,232,830
2023-02-15	7.190	7.250	7.160	7.230	6.737	2,221,660
2023-02-14	7.180	7.210	7.130	7.190	6.700	2,768,320
2023-02-13	7.100	7.180	7.030	7.180	6.691	3,851,390
2023-02-10	7.070	7.100	7.030	7.090	6.607	2,486,070
2023-02-09	6.950	7.080	6.930	7.070	6.588	3,966,866
2023-02-08	7.000	7.020	6.940	6.960	6.486	1,587,900
2023-02-07	6.960	7.000	6.920	7.000	6.523	1,724,230
2023-02-06	6.980	6.990	6.890	6.950	6.476	1,629,020
2023-02-03	6.990	7.010	6.880	6.980	6.504	2,339,080
2023-02-02	6.980	6.990	6.920	6.980	6.504	2,564,120

← NewerPage 15 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.