Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.910	6.970	6.890	6.960	6.486	2,204,020
2023-01-31	6.810	6.910	6.800	6.910	6.439	1,959,630
2023-01-30	6.850	6.880	6.800	6.860	6.393	2,245,492
2023-01-20	6.780	6.820	6.720	6.770	6.309	1,686,862
2023-01-19	6.680	6.730	6.650	6.720	6.262	1,678,128
2023-01-18	6.630	6.710	6.590	6.680	6.225	1,889,843
2023-01-17	6.630	6.670	6.580	6.610	6.160	1,172,750
2023-01-16	6.560	6.640	6.540	6.630	6.178	1,265,892
2023-01-13	6.560	6.590	6.500	6.570	6.122	1,645,748
2023-01-12	6.600	6.620	6.500	6.520	6.076	1,222,540
2023-01-11	6.590	6.650	6.530	6.530	6.085	1,217,600
2023-01-10	6.650	6.750	6.560	6.590	6.141	2,056,660
2023-01-09	6.590	6.680	6.570	6.640	6.188	1,749,050
2023-01-06	6.580	6.620	6.550	6.590	6.141	1,493,700
2023-01-05	6.590	6.640	6.550	6.590	6.141	1,494,620
2023-01-04	6.530	6.670	6.500	6.570	6.122	2,006,490
2023-01-03	6.360	6.540	6.360	6.530	6.085	2,335,670
2022-12-30	6.400	6.460	6.330	6.400	5.964	1,124,910
2022-12-29	6.510	6.510	6.350	6.360	5.927	1,615,620
2022-12-28	6.590	6.600	6.460	6.500	6.057	2,022,370
2022-12-27	6.590	6.590	6.490	6.590	6.141	1,132,350
2022-12-26	6.540	6.570	6.450	6.540	6.094	1,156,800
2022-12-23	6.510	6.600	6.450	6.500	6.057	1,414,125
2022-12-22	6.710	6.770	6.510	6.550	6.104	1,512,840
2022-12-21	6.700	6.790	6.620	6.650	6.197	1,436,680
2022-12-20	6.680	6.760	6.570	6.660	6.206	1,786,840
2022-12-19	6.820	6.940	6.590	6.650	6.197	2,420,400
2022-12-16	6.920	6.970	6.830	6.850	6.383	1,753,873
2022-12-15	6.960	7.050	6.900	6.910	6.439	2,410,500
2022-12-14	7.140	7.240	6.970	7.020	6.542	2,632,610
2022-12-13	7.070	7.270	7.030	7.170	6.681	3,909,750
2022-12-12	7.000	7.130	6.920	7.070	6.588	3,021,390
2022-12-09	7.060	7.080	6.960	7.020	6.542	1,522,330
2022-12-08	7.020	7.070	6.960	7.020	6.542	1,692,720
2022-12-07	7.120	7.120	6.990	7.030	6.551	1,826,060
2022-12-06	7.080	7.140	7.020	7.080	6.598	2,996,943
2022-12-05	6.970	7.150	6.940	7.130	6.644	4,636,120
2022-12-02	6.920	6.950	6.880	6.940	6.467	1,828,640
2022-12-01	6.890	7.050	6.860	6.940	6.467	3,358,960
2022-11-30	6.960	6.980	6.840	6.880	6.411	2,443,120
2022-11-29	6.820	6.970	6.810	6.960	6.486	2,828,300
2022-11-28	6.930	6.930	6.770	6.840	6.374	2,296,720
2022-11-25	6.970	6.970	6.810	6.890	6.421	2,339,780
2022-11-24	7.020	7.100	6.880	6.950	6.476	2,551,390
2022-11-23	7.030	7.030	6.860	6.920	6.448	2,772,010
2022-11-22	7.090	7.130	7.000	7.030	6.551	2,855,160
2022-11-21	7.040	7.140	7.000	7.090	6.607	3,004,620
2022-11-18	7.200	7.240	7.070	7.090	6.607	2,659,610
2022-11-17	7.020	7.240	7.020	7.190	6.700	4,082,780
2022-11-16	7.070	7.100	6.990	7.080	6.598	2,895,900
2022-11-15	6.910	7.100	6.910	7.070	6.588	3,527,630
2022-11-14	7.030	7.090	6.900	6.910	6.439	4,204,581
2022-11-11	6.930	7.150	6.890	7.030	6.551	6,785,387
2022-11-10	6.750	6.900	6.670	6.850	6.383	3,846,787
2022-11-09	6.800	6.830	6.700	6.780	6.318	3,982,030
2022-11-08	6.660	6.850	6.540	6.800	6.337	6,159,672
2022-11-07	6.510	6.730	6.440	6.630	6.178	7,057,557
2022-11-04	6.330	6.480	6.310	6.430	5.992	4,882,815
2022-11-03	6.230	6.350	6.230	6.310	5.880	4,634,894
2022-11-02	6.250	6.320	6.200	6.280	5.852	6,360,876

← NewerPage 16 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.