Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.190	6.270	6.130	6.260	5.833	7,240,771
2022-10-31	6.400	6.420	6.130	6.200	5.778	11,343,086
2022-10-28	7.080	7.080	6.610	6.610	6.160	9,536,880
2022-10-27	7.500	7.550	7.330	7.340	6.840	5,173,354
2022-10-26	7.430	7.660	7.430	7.490	6.980	5,035,532
2022-10-25	7.530	7.650	7.430	7.470	6.961	5,314,682
2022-10-24	7.860	7.920	7.540	7.580	7.064	7,331,390
2022-10-21	7.690	8.020	7.680	7.820	7.287	6,177,830
2022-10-20	7.800	7.890	7.680	7.720	7.194	5,181,860
2022-10-19	8.000	8.100	7.760	7.800	7.269	8,429,420
2022-10-18	7.980	8.350	7.880	8.100	7.548	15,117,711
2022-10-17	7.990	8.000	7.840	7.970	7.427	6,139,690
2022-10-14	7.960	8.030	7.880	8.010	7.464	9,915,938
2022-10-13	7.820	8.030	7.710	8.000	7.455	12,032,711
2022-10-12	7.430	7.810	7.200	7.770	7.241	8,690,950
2022-10-11	7.550	7.690	7.360	7.510	6.998	8,376,273
2022-10-10	7.400	8.090	7.400	7.750	7.222	9,870,120
2022-09-30	7.320	7.720	7.300	7.450	6.942	6,154,698
2022-09-29	7.700	7.750	7.130	7.380	6.877	10,241,750
2022-09-28	7.870	7.880	7.550	7.690	7.166	9,052,696
2022-09-27	7.580	7.950	7.580	7.950	7.408	9,950,985
2022-09-26	7.420	7.750	7.380	7.560	7.045	6,461,406
2022-09-23	7.750	7.750	7.410	7.480	6.970	4,751,830
2022-09-22	7.640	7.830	7.550	7.650	7.129	6,122,441
2022-09-21	7.510	7.650	7.350	7.570	7.054	5,052,076
2022-09-20	7.550	7.630	7.440	7.480	6.970	4,764,126
2022-09-19	7.480	7.610	7.430	7.470	6.961	6,142,552
2022-09-16	7.610	7.720	7.400	7.470	6.961	9,206,650
2022-09-15	7.640	7.860	7.530	7.770	7.241	8,966,170
2022-09-14	7.400	7.630	7.310	7.570	7.054	6,478,941
2022-09-13	7.700	7.700	7.510	7.550	7.036	6,825,370
2022-09-09	7.710	7.800	7.510	7.660	7.138	10,230,514
2022-09-08	7.550	8.040	7.490	7.770	7.241	16,525,192
2022-09-07	7.480	7.700	7.460	7.540	7.026	9,303,650
2022-09-06	7.440	7.550	7.360	7.540	7.026	10,414,432
2022-09-05	7.200	7.650	7.190	7.530	7.017	15,703,980
2022-09-02	7.250	7.320	7.100	7.230	6.737	11,798,478
2022-09-01	7.080	7.610	7.040	7.380	6.877	21,172,718
2022-08-31	7.500	7.840	7.100	7.100	6.616	31,617,025
2022-08-30	7.010	7.240	7.010	7.240	6.747	9,603,762
2022-08-29	6.430	6.600	6.350	6.580	6.132	1,949,659
2022-08-26	6.550	6.570	6.420	6.430	5.992	1,680,550
2022-08-25	6.660	6.670	6.450	6.590	6.141	2,450,099
2022-08-24	6.760	6.780	6.530	6.650	6.197	2,466,697
2022-08-23	6.780	6.790	6.690	6.760	6.299	1,460,647
2022-08-22	6.710	6.780	6.640	6.780	6.318	1,378,360
2022-08-19	6.710	6.790	6.680	6.690	6.234	1,452,896
2022-08-18	6.780	6.780	6.670	6.710	6.253	1,446,380
2022-08-17	6.830	6.830	6.700	6.740	6.281	2,143,450
2022-08-16	6.770	6.830	6.710	6.820	6.355	1,769,790
2022-08-15	6.780	6.820	6.710	6.780	6.318	1,930,990
2022-08-12	6.790	6.860	6.760	6.810	6.346	2,307,470
2022-08-11	6.760	6.810	6.740	6.790	6.327	2,016,200
2022-08-10	6.740	6.790	6.660	6.760	6.299	2,368,150
2022-08-09	6.600	6.910	6.570	6.770	6.309	4,852,790
2022-08-08	6.710	6.710	6.530	6.610	6.160	2,188,010
2022-08-05	6.560	6.560	6.420	6.520	6.076	1,445,550
2022-08-04	6.490	6.550	6.400	6.540	6.094	1,100,840
2022-08-03	6.510	6.610	6.410	6.420	5.983	2,225,730
2022-08-02	6.760	6.760	6.390	6.510	6.066	3,133,130

← NewerPage 17 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.