Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.850	6.020	5.810	5.930	5.443	1,248,180
2022-05-05	5.800	6.020	5.780	5.960	5.471	1,703,103
2022-04-29	5.650	5.870	5.650	5.810	5.333	1,590,600
2022-04-28	5.690	5.730	5.550	5.640	5.177	1,520,111
2022-04-27	5.650	5.700	5.410	5.690	5.223	2,441,524
2022-04-26	6.020	6.170	5.650	5.650	5.186	2,620,427
2022-04-25	6.590	6.600	5.950	6.010	5.517	2,926,860
2022-04-22	6.500	6.700	6.440	6.590	6.049	2,165,368
2022-04-21	6.910	6.940	6.570	6.600	6.058	2,319,490
2022-04-20	6.980	7.110	6.870	6.910	6.343	1,684,000
2022-04-19	6.980	7.000	6.870	7.000	6.425	1,210,527
2022-04-18	6.910	6.990	6.750	6.940	6.370	1,416,210
2022-04-15	7.060	7.150	6.960	6.970	6.398	2,165,801
2022-04-14	6.990	7.070	6.960	7.040	6.462	1,532,370
2022-04-13	7.020	7.140	6.910	7.010	6.435	2,718,101
2022-04-12	6.910	7.060	6.780	7.030	6.453	2,350,440
2022-04-11	7.160	7.170	6.900	6.910	6.343	4,108,040
2022-04-08	7.160	7.300	6.950	7.230	6.637	6,452,048
2022-04-07	7.050	7.480	7.010	7.250	6.655	7,637,148
2022-04-06	6.900	7.070	6.860	7.050	6.471	2,137,860
2022-04-01	6.930	6.930	6.830	6.860	6.297	1,266,118
2022-03-31	6.820	7.040	6.800	6.940	6.370	2,275,318
2022-03-30	6.760	6.860	6.740	6.820	6.260	918,270
2022-03-29	6.870	6.870	6.700	6.720	6.168	1,003,990
2022-03-28	6.880	6.920	6.700	6.820	6.260	1,258,110
2022-03-25	6.820	6.920	6.800	6.840	6.279	1,229,550
2022-03-24	6.940	6.950	6.790	6.810	6.251	1,367,270
2022-03-23	6.950	7.010	6.870	6.950	6.379	1,640,380
2022-03-22	6.930	7.000	6.840	6.930	6.361	1,370,846
2022-03-21	6.840	6.950	6.830	6.930	6.361	1,632,330
2022-03-18	6.650	6.850	6.610	6.820	6.260	1,752,212
2022-03-17	6.750	6.800	6.680	6.720	6.168	2,170,092
2022-03-16	6.610	6.710	6.410	6.670	6.122	2,225,353
2022-03-15	6.840	6.930	6.550	6.560	6.022	2,753,960
2022-03-14	7.080	7.120	6.930	6.930	6.361	1,343,920
2022-03-11	7.070	7.120	6.910	7.090	6.508	1,240,132
2022-03-10	7.050	7.170	7.010	7.070	6.490	1,297,710
2022-03-09	7.180	7.250	6.700	6.950	6.379	2,673,922
2022-03-08	7.270	7.340	7.100	7.140	6.554	2,044,484
2022-03-07	7.420	7.440	7.270	7.310	6.710	1,547,190
2022-03-04	7.500	7.560	7.420	7.430	6.820	1,636,690
2022-03-03	7.490	7.580	7.460	7.520	6.903	1,842,300
2022-03-02	7.420	7.470	7.360	7.450	6.838	1,483,330
2022-03-01	7.410	7.440	7.310	7.430	6.820	1,339,310
2022-02-28	7.420	7.460	7.250	7.360	6.756	1,417,370
2022-02-25	7.410	7.540	7.400	7.400	6.793	1,467,832
2022-02-24	7.650	7.650	7.320	7.360	6.756	2,225,486
2022-02-23	7.610	7.660	7.560	7.620	6.994	1,887,400
2022-02-22	7.650	7.710	7.550	7.600	6.976	2,416,790
2022-02-21	7.620	7.770	7.560	7.720	7.086	2,723,527
2022-02-18	7.390	7.670	7.330	7.620	6.994	2,561,770
2022-02-17	7.440	7.510	7.400	7.410	6.802	1,356,930
2022-02-16	7.270	7.470	7.270	7.470	6.857	2,015,900
2022-02-15	7.330	7.330	7.210	7.250	6.655	1,043,900
2022-02-14	7.300	7.350	7.210	7.290	6.692	734,060
2022-02-11	7.430	7.450	7.280	7.290	6.692	1,397,270
2022-02-10	7.430	7.480	7.360	7.430	6.820	1,558,110
2022-02-09	7.470	7.490	7.350	7.450	6.838	1,637,490
2022-02-08	7.350	7.430	7.260	7.420	6.811	1,729,130
2022-02-07	7.180	7.340	7.150	7.280	6.682	1,574,930

← NewerPage 19 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.