Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.740	6.780	6.680	6.780	6.318	2,159,981
2022-07-29	6.700	6.740	6.680	6.710	6.253	1,756,685
2022-07-28	6.680	6.700	6.600	6.660	6.206	2,292,160
2022-07-27	6.670	6.670	6.570	6.630	6.178	1,425,479
2022-07-26	6.610	6.680	6.490	6.640	6.188	1,986,432
2022-07-25	6.680	6.690	6.540	6.590	6.141	1,684,480
2022-07-22	6.620	6.690	6.580	6.640	6.188	2,274,590
2022-07-21	6.590	6.630	6.560	6.600	6.150	2,064,792
2022-07-20	6.560	6.600	6.510	6.570	6.122	1,766,490
2022-07-19	6.480	6.550	6.370	6.550	6.104	2,336,230
2022-07-18	6.250	6.470	6.240	6.460	6.020	2,899,260
2022-07-15	6.420	6.420	6.210	6.220	5.796	1,974,090
2022-07-14	6.450	6.460	6.360	6.420	5.983	1,319,116
2022-07-13	6.380	6.430	6.330	6.420	5.983	1,212,786
2022-07-12	6.440	6.460	6.350	6.350	5.917	1,290,510
2022-07-11	6.440	6.450	6.350	6.440	6.001	1,397,050
2022-07-08	6.410	6.480	6.370	6.430	5.992	1,786,480
2022-07-07	6.390	6.510	6.370	6.390	5.955	1,419,690
2022-07-06	6.380	6.440	6.300	6.360	5.927	1,694,210
2022-07-05	6.500	6.500	6.370	6.390	5.955	1,624,676
2022-07-04	6.450	6.470	6.360	6.460	6.020	1,490,800
2022-07-01	6.460	6.520	6.430	6.450	6.011	1,619,730
2022-06-30	6.420	6.510	6.410	6.460	6.020	1,763,937
2022-06-29	6.570	6.610	6.440	6.440	6.001	2,692,340
2022-06-28	6.430	6.580	6.410	6.570	6.122	3,603,003
2022-06-27	6.440	6.500	6.410	6.430	5.992	2,393,361
2022-06-24	6.370	6.460	6.370	6.430	5.992	2,291,728
2022-06-23	6.310	6.400	6.260	6.360	5.927	3,112,962
2022-06-22	6.560	6.590	6.340	6.340	5.908	4,217,270
2022-06-21	6.700	6.790	6.630	6.680	6.132	4,101,393
2022-06-20	6.780	6.920	6.690	6.730	6.178	6,587,183
2022-06-17	6.750	6.880	6.640	6.830	6.269	7,005,200
2022-06-16	6.900	7.000	6.710	6.770	6.214	11,236,130
2022-06-15	7.360	7.690	7.030	7.060	6.480	18,910,951
2022-06-14	6.430	7.120	6.420	7.120	6.536	4,087,172
2022-06-13	6.480	6.700	6.400	6.470	5.939	2,349,550
2022-06-10	6.470	6.560	6.390	6.510	5.976	884,986
2022-06-09	6.560	6.560	6.400	6.440	5.911	1,150,496
2022-06-08	6.680	6.690	6.470	6.580	6.040	1,267,237
2022-06-07	6.780	6.790	6.600	6.640	6.095	1,468,055
2022-06-06	6.680	6.790	6.660	6.750	6.196	1,475,364
2022-06-02	6.650	6.690	6.580	6.660	6.113	995,752
2022-06-01	6.630	6.670	6.560	6.650	6.104	1,066,652
2022-05-31	6.770	6.770	6.530	6.640	6.095	1,789,382
2022-05-30	6.500	6.730	6.450	6.700	6.150	2,316,411
2022-05-27	6.570	6.570	6.390	6.450	5.921	1,229,250
2022-05-26	6.520	6.560	6.400	6.460	5.930	868,740
2022-05-25	6.300	6.520	6.300	6.510	5.976	1,371,416
2022-05-24	6.700	6.750	6.360	6.360	5.838	3,323,058
2022-05-23	6.350	6.790	6.220	6.740	6.187	5,397,375
2022-05-20	6.410	6.430	6.210	6.350	5.829	1,979,015
2022-05-19	6.300	6.360	6.190	6.310	5.792	1,537,610
2022-05-18	6.280	6.420	6.210	6.360	5.838	1,824,680
2022-05-17	6.200	6.340	6.180	6.280	5.765	1,943,670
2022-05-16	6.210	6.500	6.150	6.170	5.664	2,816,210
2022-05-13	6.090	6.190	6.080	6.160	5.654	1,163,095
2022-05-12	6.020	6.130	6.010	6.090	5.590	1,162,880
2022-05-11	5.990	6.150	5.970	6.040	5.544	1,382,055
2022-05-10	5.920	6.070	5.910	6.010	5.517	1,397,440
2022-05-09	5.980	6.090	5.900	6.000	5.507	972,000

← NewerPage 18 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.