Zhejiang Huada New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.410 | 7.480 | 7.340 | 7.440 | 7.386 | 3,666,200 |
| 2026-04-17 | 7.530 | 7.530 | 7.310 | 7.380 | 7.326 | 3,167,600 |
| 2026-04-16 | 7.450 | 7.560 | 7.390 | 7.500 | 7.445 | 3,821,000 |
| 2026-04-15 | 7.550 | 7.560 | 7.400 | 7.400 | 7.346 | 2,489,778 |
| 2026-04-14 | 7.520 | 7.600 | 7.440 | 7.510 | 7.455 | 2,875,080 |
| 2026-04-13 | 7.560 | 7.590 | 7.480 | 7.490 | 7.435 | 2,588,180 |
| 2026-04-10 | 7.470 | 7.620 | 7.470 | 7.550 | 7.495 | 2,357,810 |
| 2026-04-09 | 7.610 | 7.640 | 7.430 | 7.460 | 7.405 | 2,777,190 |
| 2026-04-08 | 7.470 | 7.650 | 7.470 | 7.640 | 7.584 | 2,600,300 |
| 2026-04-07 | 7.280 | 7.490 | 7.260 | 7.410 | 7.356 | 2,803,023 |
| 2026-04-03 | 7.500 | 7.510 | 7.230 | 7.280 | 7.227 | 2,392,100 |
| 2026-04-02 | 7.570 | 7.610 | 7.420 | 7.470 | 7.415 | 2,060,500 |
| 2026-04-01 | 7.640 | 7.690 | 7.480 | 7.570 | 7.515 | 2,782,440 |
| 2026-03-31 | 7.600 | 7.670 | 7.500 | 7.500 | 7.445 | 2,832,240 |
| 2026-03-30 | 7.350 | 7.590 | 7.340 | 7.590 | 7.534 | 3,334,000 |
| 2026-03-27 | 7.250 | 7.450 | 7.220 | 7.440 | 7.386 | 2,585,370 |
| 2026-03-26 | 7.430 | 7.500 | 7.250 | 7.280 | 7.227 | 2,833,740 |
| 2026-03-25 | 7.410 | 7.520 | 7.370 | 7.430 | 7.376 | 3,472,880 |
| 2026-03-24 | 7.170 | 7.430 | 7.090 | 7.410 | 7.356 | 3,778,100 |
| 2026-03-23 | 7.420 | 7.420 | 7.000 | 7.050 | 6.998 | 5,049,253 |
| 2026-03-20 | 7.710 | 7.750 | 7.500 | 7.500 | 7.445 | 3,170,033 |
| 2026-03-19 | 7.890 | 7.950 | 7.650 | 7.670 | 7.614 | 3,748,600 |
| 2026-03-18 | 7.980 | 8.050 | 7.890 | 7.960 | 7.902 | 3,420,510 |
| 2026-03-17 | 7.980 | 8.130 | 7.920 | 7.980 | 7.922 | 3,781,251 |
| 2026-03-16 | 8.000 | 8.040 | 7.900 | 7.950 | 7.892 | 3,381,350 |
| 2026-03-13 | 8.060 | 8.150 | 8.000 | 8.010 | 7.951 | 2,775,800 |
| 2026-03-12 | 8.180 | 8.180 | 8.030 | 8.050 | 7.991 | 2,534,150 |
| 2026-03-11 | 8.240 | 8.290 | 8.100 | 8.160 | 8.100 | 3,645,610 |
| 2026-03-10 | 8.190 | 8.290 | 8.180 | 8.250 | 8.190 | 2,392,420 |
| 2026-03-09 | 8.260 | 8.330 | 8.140 | 8.190 | 8.130 | 3,526,100 |
| 2026-03-06 | 8.030 | 8.290 | 8.010 | 8.270 | 8.209 | 2,733,803 |
| 2026-03-05 | 8.040 | 8.190 | 8.020 | 8.060 | 8.001 | 3,455,320 |
| 2026-03-04 | 8.080 | 8.160 | 7.930 | 8.000 | 7.941 | 4,033,720 |
| 2026-03-03 | 8.340 | 8.370 | 8.100 | 8.100 | 8.041 | 4,419,229 |
| 2026-03-02 | 8.480 | 8.550 | 8.220 | 8.310 | 8.249 | 5,837,000 |
| 2026-02-27 | 8.480 | 8.580 | 8.420 | 8.580 | 8.517 | 4,166,530 |
| 2026-02-26 | 8.510 | 8.540 | 8.410 | 8.460 | 8.398 | 3,027,256 |
| 2026-02-25 | 8.570 | 8.600 | 8.480 | 8.510 | 8.448 | 5,021,860 |
| 2026-02-24 | 8.270 | 8.590 | 8.270 | 8.490 | 8.428 | 4,450,450 |
| 2026-02-13 | 8.300 | 8.400 | 8.260 | 8.260 | 8.199 | 4,197,800 |
| 2026-02-12 | 8.510 | 8.540 | 8.280 | 8.330 | 8.269 | 5,463,810 |
| 2026-02-11 | 8.420 | 8.590 | 8.380 | 8.520 | 8.458 | 5,242,147 |
| 2026-02-10 | 8.550 | 8.780 | 8.420 | 8.470 | 8.408 | 8,810,950 |
| 2026-02-09 | 9.000 | 9.050 | 8.510 | 8.550 | 8.487 | 16,067,240 |
| 2026-02-06 | 8.800 | 8.970 | 8.610 | 8.920 | 8.855 | 13,474,848 |
| 2026-02-05 | 8.440 | 9.120 | 8.350 | 8.810 | 8.745 | 19,867,465 |
| 2026-02-04 | 8.340 | 8.490 | 8.330 | 8.440 | 8.378 | 2,531,920 |
| 2026-02-03 | 8.270 | 8.420 | 8.270 | 8.390 | 8.329 | 3,873,900 |
| 2026-02-02 | 8.470 | 8.510 | 8.260 | 8.270 | 8.209 | 3,949,310 |
| 2026-01-30 | 8.470 | 8.550 | 8.370 | 8.490 | 8.428 | 4,022,200 |
| 2026-01-29 | 8.420 | 8.600 | 8.410 | 8.470 | 8.408 | 4,645,380 |
| 2026-01-28 | 8.400 | 8.480 | 8.350 | 8.420 | 8.358 | 3,836,326 |
| 2026-01-27 | 8.470 | 8.470 | 8.220 | 8.390 | 8.329 | 5,171,050 |
| 2026-01-26 | 8.500 | 8.550 | 8.390 | 8.470 | 8.408 | 4,841,900 |
| 2026-01-23 | 8.550 | 8.600 | 8.400 | 8.500 | 8.438 | 5,468,400 |
| 2026-01-22 | 8.530 | 8.610 | 8.310 | 8.550 | 8.487 | 8,215,610 |
| 2026-01-21 | 8.420 | 8.670 | 8.420 | 8.610 | 8.547 | 5,671,592 |
| 2026-01-20 | 8.360 | 8.520 | 8.300 | 8.470 | 8.408 | 5,029,962 |
| 2026-01-19 | 8.230 | 8.360 | 8.230 | 8.320 | 8.259 | 2,679,949 |
| 2026-01-16 | 8.250 | 8.270 | 8.180 | 8.230 | 8.170 | 2,814,107 |
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.