Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.630	6.800	6.360	6.390	6.390	4,745,860
2026-07-16	6.690	6.860	6.600	6.650	6.650	6,183,270
2026-07-15	6.830	6.920	6.500	6.690	6.690	11,605,080
2026-07-14	6.120	6.320	6.040	6.290	6.290	3,130,760
2026-07-13	6.330	6.440	6.100	6.120	6.120	3,513,600
2026-07-10	6.250	6.540	6.220	6.380	6.380	3,652,900
2026-07-09	6.300	6.430	6.120	6.290	6.290	5,899,130
2026-07-08	6.500	6.510	6.310	6.330	6.330	2,110,100
2026-07-07	6.680	6.770	6.400	6.500	6.500	4,306,140
2026-07-06	6.900	6.900	6.680	6.720	6.720	4,479,400
2026-07-03	6.570	6.800	6.570	6.770	6.770	4,982,800
2026-07-02	6.600	6.820	6.540	6.650	6.650	4,387,870
2026-07-01	6.370	6.770	6.360	6.640	6.640	5,520,971
2026-06-30	6.410	6.480	6.270	6.400	6.400	4,620,590
2026-06-29	6.690	6.720	6.410	6.450	6.450	6,911,300
2026-06-26	6.950	7.020	6.670	6.730	6.730	7,637,641
2026-06-25	6.700	7.050	6.620	6.950	6.950	8,233,081
2026-06-24	6.750	6.940	6.650	6.820	6.770	5,977,190
2026-06-23	6.580	6.940	6.580	6.780	6.730	7,141,500
2026-06-22	6.560	6.780	6.340	6.690	6.641	7,306,750
2026-06-18	6.320	6.760	6.180	6.600	6.552	9,379,795
2026-06-17	6.580	6.600	6.360	6.390	6.343	5,002,130
2026-06-16	6.560	6.730	6.390	6.630	6.581	6,059,400
2026-06-15	6.400	6.800	6.390	6.570	6.522	6,993,829
2026-06-12	6.440	6.480	6.300	6.360	6.313	3,974,890
2026-06-11	6.430	6.480	6.270	6.350	6.303	3,222,900
2026-06-10	6.480	6.620	6.320	6.400	6.353	3,458,500
2026-06-09	6.480	6.640	6.340	6.530	6.482	5,438,830
2026-06-08	6.580	6.680	6.310	6.380	6.333	4,792,880
2026-06-05	6.600	6.780	6.480	6.670	6.621	4,611,000
2026-06-04	6.660	6.710	6.510	6.580	6.532	3,961,640
2026-06-03	6.760	6.830	6.650	6.670	6.621	4,920,400
2026-06-02	7.010	7.050	6.730	6.820	6.770	5,325,190
2026-06-01	6.950	7.060	6.800	7.010	6.959	4,345,690
2026-05-29	7.220	7.220	6.840	6.950	6.899	6,264,600
2026-05-28	7.100	7.230	7.000	7.160	7.108	4,901,260
2026-05-27	7.300	7.390	7.070	7.110	7.058	5,747,000
2026-05-26	7.410	7.500	7.250	7.310	7.256	5,961,900
2026-05-25	7.580	7.680	7.350	7.440	7.386	6,302,300
2026-05-22	7.410	7.700	7.360	7.580	7.524	8,322,000
2026-05-21	7.760	7.870	7.400	7.410	7.356	10,379,790
2026-05-20	7.980	8.020	7.650	7.830	7.773	11,357,090
2026-05-19	8.150	8.640	7.880	7.950	7.892	16,476,480
2026-05-18	8.180	8.190	7.900	8.050	7.991	10,756,520
2026-05-15	8.440	8.570	8.160	8.230	8.170	15,091,003
2026-05-14	8.820	9.040	8.400	8.420	8.358	32,820,800
2026-05-13	7.980	8.710	7.900	8.710	8.646	29,616,233
2026-05-12	7.970	8.190	7.740	7.920	7.862	19,791,000
2026-05-11	8.210	8.400	7.820	7.970	7.912	27,589,690
2026-05-08	9.020	9.020	8.140	8.150	8.090	42,308,080
2026-05-07	8.240	9.040	8.240	9.040	8.974	13,696,730
2026-05-06	8.050	8.290	7.830	8.220	8.160	14,143,470
2026-04-30	7.830	8.190	7.530	8.010	7.951	23,348,692
2026-04-29	7.090	7.830	7.060	7.830	7.773	14,340,340
2026-04-28	7.190	7.260	7.100	7.120	7.068	3,611,600
2026-04-27	7.150	7.190	7.040	7.190	7.137	4,161,170
2026-04-24	7.070	7.180	7.010	7.170	7.117	4,253,600
2026-04-23	7.100	7.170	6.970	7.150	7.098	5,615,400
2026-04-22	7.380	7.420	7.090	7.110	7.058	6,338,720
2026-04-21	7.460	7.490	7.360	7.420	7.366	2,979,699

← NewerPage 2 of 21 · 1,215 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.