Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.150	8.250	8.130	8.240	8.180	2,711,635
2026-01-14	8.140	8.250	8.080	8.180	8.120	4,491,618
2026-01-13	8.200	8.270	8.120	8.130	8.070	3,663,390
2026-01-12	8.160	8.210	8.060	8.200	8.140	3,814,570
2026-01-09	8.110	8.140	8.080	8.130	8.070	2,768,260
2026-01-08	8.070	8.140	8.030	8.110	8.051	2,546,952
2026-01-07	8.030	8.090	7.970	8.090	8.031	3,752,190
2026-01-06	7.970	8.030	7.950	8.030	7.971	2,847,621
2026-01-05	8.040	8.070	7.960	7.980	7.922	3,321,750
2025-12-31	8.030	8.070	7.920	8.040	7.981	2,459,584
2025-12-30	7.980	8.070	7.910	8.000	7.941	2,179,220
2025-12-29	7.940	7.990	7.880	7.980	7.922	2,146,760
2025-12-26	8.030	8.060	7.900	7.930	7.872	1,973,250
2025-12-25	8.000	8.020	7.940	8.010	7.951	1,893,050
2025-12-24	7.870	8.010	7.850	8.000	7.941	2,760,200
2025-12-23	7.970	7.990	7.820	7.850	7.792	2,292,050
2025-12-22	8.000	8.060	7.950	7.990	7.931	2,135,400
2025-12-19	7.860	8.040	7.830	7.960	7.902	2,482,870
2025-12-18	7.720	7.930	7.680	7.830	7.773	3,220,900
2025-12-17	7.770	7.810	7.590	7.710	7.654	3,124,029
2025-12-16	7.880	7.920	7.730	7.750	7.693	2,621,750
2025-12-15	7.840	7.970	7.720	7.880	7.822	3,032,859
2025-12-12	7.960	8.040	7.830	7.840	7.783	4,409,600
2025-12-11	8.190	8.200	7.930	7.970	7.912	3,109,710
2025-12-10	8.160	8.220	8.100	8.180	8.120	2,377,912
2025-12-09	8.280	8.280	8.120	8.120	8.061	3,446,800
2025-12-08	8.350	8.370	8.260	8.310	8.249	2,368,570
2025-12-05	8.230	8.330	8.120	8.330	8.269	3,170,300
2025-12-04	8.350	8.410	8.210	8.220	8.160	3,371,600
2025-12-03	8.380	8.780	8.330	8.410	8.348	5,368,489
2025-12-02	8.300	8.510	8.210	8.390	8.329	3,336,670
2025-12-01	8.280	8.420	8.280	8.340	8.279	2,476,419
2025-11-28	8.210	8.330	8.180	8.320	8.259	2,141,400
2025-11-27	8.170	8.280	8.170	8.200	8.140	1,973,910
2025-11-26	8.390	8.430	8.200	8.200	8.140	2,210,400
2025-11-25	8.170	8.440	8.170	8.350	8.289	3,368,319
2025-11-24	8.110	8.250	8.100	8.170	8.110	3,411,450
2025-11-21	8.540	8.540	8.040	8.090	8.031	5,099,820
2025-11-20	8.620	8.720	8.400	8.510	8.448	3,319,150
2025-11-19	8.860	8.900	8.500	8.610	8.547	3,544,320
2025-11-18	8.850	8.980	8.800	8.840	8.775	2,881,300
2025-11-17	8.920	8.960	8.850	8.910	8.845	3,226,290
2025-11-14	8.830	8.980	8.800	8.920	8.855	3,369,440
2025-11-13	8.780	8.880	8.750	8.860	8.795	3,696,970
2025-11-12	8.870	8.870	8.750	8.770	8.706	2,326,402
2025-11-11	8.840	8.870	8.790	8.840	8.775	2,892,128
2025-11-10	8.860	8.920	8.810	8.840	8.775	3,235,170
2025-11-07	8.790	8.840	8.770	8.820	8.755	1,955,659
2025-11-06	8.820	8.850	8.750	8.810	8.745	2,448,700
2025-11-05	8.710	8.860	8.710	8.820	8.755	2,971,380
2025-11-04	8.720	8.830	8.700	8.780	8.716	3,467,590
2025-11-03	8.670	8.750	8.590	8.740	8.676	3,363,895
2025-10-31	8.610	8.660	8.570	8.600	8.537	2,512,850
2025-10-30	8.600	8.670	8.510	8.590	8.527	4,091,005
2025-10-29	8.640	8.660	8.530	8.640	8.577	2,548,130
2025-10-28	8.570	8.720	8.570	8.620	8.557	4,071,690
2025-10-27	8.530	8.650	8.490	8.610	8.547	4,060,050
2025-10-24	8.630	8.680	8.500	8.530	8.468	3,484,020
2025-10-23	8.580	8.640	8.510	8.620	8.557	2,114,810
2025-10-22	8.600	8.610	8.530	8.580	8.517	2,611,060

← NewerPage 4 of 5 · 242 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.