Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.050	7.170	7.050	7.110	6.526	1,410,760
2022-01-27	7.210	7.210	7.060	7.080	6.499	1,269,830
2022-01-26	7.120	7.230	7.120	7.190	6.600	832,410
2022-01-25	7.450	7.470	7.090	7.090	6.508	2,302,891
2022-01-24	7.530	7.600	7.450	7.450	6.838	1,071,320
2022-01-21	7.560	7.650	7.470	7.530	6.912	1,003,662
2022-01-20	7.720	7.800	7.560	7.560	6.939	2,015,720
2022-01-19	7.680	7.800	7.680	7.730	7.095	1,454,610
2022-01-18	7.840	7.840	7.650	7.680	7.050	1,474,610
2022-01-17	7.710	7.800	7.710	7.780	7.141	1,275,060
2022-01-14	7.880	7.910	7.690	7.710	7.077	2,491,790
2022-01-13	7.950	7.960	7.850	7.860	7.215	1,602,100
2022-01-12	7.880	7.950	7.850	7.930	7.279	1,613,690
2022-01-11	7.870	7.950	7.830	7.880	7.233	1,819,380
2022-01-10	7.800	7.920	7.720	7.920	7.270	2,079,788
2022-01-07	7.820	7.880	7.790	7.830	7.187	2,256,620
2022-01-06	7.680	7.840	7.680	7.830	7.187	1,953,110
2022-01-05	7.820	7.840	7.660	7.730	7.095	2,323,570
2022-01-04	7.680	7.840	7.640	7.830	7.187	2,282,929
2021-12-31	7.660	7.700	7.550	7.680	7.050	1,330,730
2021-12-30	7.620	7.700	7.600	7.660	7.031	1,247,470
2021-12-29	7.540	7.650	7.530	7.630	7.004	1,371,030
2021-12-28	7.560	7.580	7.490	7.570	6.949	1,043,529
2021-12-27	7.470	7.580	7.420	7.520	6.903	1,186,506
2021-12-24	7.660	7.680	7.460	7.470	6.857	1,764,540
2021-12-23	7.710	7.760	7.600	7.610	6.985	1,746,560
2021-12-22	7.750	7.760	7.680	7.710	7.077	1,837,710
2021-12-21	7.660	7.790	7.600	7.740	7.105	2,331,950
2021-12-20	7.740	7.790	7.630	7.670	7.040	3,604,731
2021-12-17	7.580	7.690	7.530	7.670	7.040	2,682,800
2021-12-16	7.510	7.610	7.480	7.580	6.958	2,192,790
2021-12-15	7.420	7.550	7.390	7.520	6.903	2,009,271
2021-12-14	7.400	7.470	7.360	7.450	6.838	1,194,912
2021-12-13	7.460	7.520	7.350	7.400	6.793	1,651,960
2021-12-10	7.420	7.520	7.340	7.480	6.866	2,074,532
2021-12-09	7.360	7.430	7.350	7.410	6.802	1,146,180
2021-12-08	7.320	7.430	7.320	7.370	6.765	866,550
2021-12-07	7.470	7.490	7.310	7.380	6.774	1,278,570
2021-12-06	7.540	7.570	7.410	7.410	6.802	1,462,640
2021-12-03	7.550	7.570	7.450	7.510	6.894	1,108,590
2021-12-02	7.580	7.580	7.470	7.500	6.884	1,315,546
2021-12-01	7.440	7.590	7.440	7.540	6.921	1,445,109
2021-11-30	7.390	7.480	7.340	7.450	6.838	1,186,757
2021-11-29	7.410	7.410	7.300	7.340	6.737	1,549,367
2021-11-26	7.570	7.570	7.460	7.470	6.857	974,300
2021-11-25	7.570	7.590	7.490	7.520	6.903	1,440,705
2021-11-24	7.470	7.750	7.430	7.580	6.958	2,975,377
2021-11-23	7.430	7.500	7.400	7.480	6.866	1,702,796
2021-11-22	7.410	7.460	7.300	7.430	6.820	1,364,875
2021-11-19	7.330	7.400	7.240	7.370	6.765	1,094,276
2021-11-18	7.340	7.360	7.270	7.290	6.692	1,084,080
2021-11-17	7.260	7.360	7.260	7.330	6.728	827,310
2021-11-16	7.430	7.430	7.290	7.290	6.692	943,600
2021-11-15	7.290	7.420	7.280	7.390	6.783	1,430,684
2021-11-12	7.380	7.380	7.270	7.320	6.719	839,910
2021-11-11	7.190	7.340	7.180	7.310	6.710	1,222,880
2021-11-10	7.250	7.260	7.160	7.220	6.627	997,670
2021-11-09	7.110	7.230	7.100	7.220	6.627	1,086,420
2021-11-08	7.080	7.140	7.070	7.120	6.536	721,060
2021-11-05	7.120	7.120	7.050	7.080	6.499	881,420

← NewerPage 20 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.