Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	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

← NewerPage 3 of 21 · 1,212 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.