Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.500	8.630	8.500	8.610	8.547	2,949,359
2025-10-20	8.420	8.500	8.380	8.500	8.438	1,706,498
2025-10-17	8.420	8.650	8.380	8.410	8.348	4,115,679
2025-10-16	8.550	8.550	8.400	8.420	8.358	2,990,170
2025-10-15	8.440	8.550	8.440	8.550	8.487	2,608,950
2025-10-14	8.640	8.670	8.460	8.490	8.428	4,040,170
2025-10-13	8.360	8.590	8.320	8.570	8.507	4,758,040
2025-10-10	8.510	8.720	8.480	8.630	8.567	4,861,870
2025-10-09	8.470	8.560	8.310	8.550	8.487	5,221,000
2025-09-30	8.390	8.450	8.340	8.370	8.309	2,241,509
2025-09-29	8.310	8.430	8.230	8.380	8.319	2,439,550
2025-09-26	8.460	8.460	8.320	8.340	8.279	2,923,510
2025-09-25	8.590	8.640	8.440	8.440	8.378	2,877,400
2025-09-24	8.460	8.720	8.430	8.580	8.517	2,914,700
2025-09-23	8.700	8.700	8.380	8.500	8.438	4,611,680
2025-09-22	8.600	8.740	8.400	8.730	8.666	6,560,305
2025-09-19	8.930	8.990	8.570	8.590	8.527	9,247,676
2025-09-18	9.150	9.170	8.900	8.940	8.875	6,599,290
2025-09-17	9.200	9.240	9.080	9.160	9.093	6,083,194
2025-09-16	9.250	9.300	9.150	9.240	9.172	6,437,494
2025-09-15	9.290	9.420	9.190	9.250	9.182	9,746,324
2025-09-12	9.100	9.700	9.070	9.370	9.301	16,191,070
2025-09-11	9.100	9.100	8.920	9.060	8.994	4,024,351
2025-09-10	9.170	9.200	9.020	9.060	8.994	5,854,760
2025-09-09	9.010	9.300	8.890	9.170	9.103	10,223,839
2025-09-08	9.020	9.040	8.910	8.980	8.914	3,834,683
2025-09-05	8.890	8.990	8.790	8.970	8.904	2,922,653
2025-09-04	8.740	8.930	8.730	8.860	8.795	3,787,740
2025-09-03	9.060	9.060	8.730	8.740	8.676	3,624,439
2025-09-02	9.090	9.140	8.910	8.970	8.904	4,497,899
2025-09-01	9.200	9.200	9.050	9.100	9.033	4,759,460
2025-08-29	9.000	9.220	9.000	9.210	9.143	8,892,900
2025-08-28	8.920	9.020	8.590	9.000	8.934	7,154,626
2025-08-27	9.190	9.230	8.890	8.900	8.835	7,534,460
2025-08-26	9.170	9.250	9.110	9.240	9.172	6,429,983
2025-08-25	9.160	9.180	9.070	9.160	9.093	6,435,820
2025-08-22	9.150	9.150	9.010	9.100	9.033	5,803,820
2025-08-21	9.230	9.250	9.110	9.140	9.073	4,925,113
2025-08-20	9.110	9.260	9.060	9.240	9.172	6,200,186
2025-08-19	9.090	9.130	9.000	9.130	9.063	6,942,140
2025-08-18	9.080	9.120	9.040	9.090	9.023	7,934,460
2025-08-15	9.010	9.080	8.960	9.080	9.013	8,124,460
2025-08-14	9.260	9.280	9.030	9.030	8.964	7,605,880
2025-08-13	9.430	9.430	9.260	9.270	9.202	7,127,300
2025-08-12	9.380	9.430	9.310	9.380	9.311	4,891,820
2025-08-11	9.340	9.410	9.320	9.380	9.311	5,891,720
2025-08-08	9.510	9.520	9.320	9.320	9.252	7,435,530
2025-08-07	9.680	9.710	9.500	9.530	9.460	7,910,970
2025-08-06	9.700	9.840	9.500	9.740	9.669	11,679,920
2025-08-05	9.820	9.860	9.630	9.720	9.649	10,567,220
2025-08-04	9.410	9.940	9.350	9.820	9.748	18,228,860
2025-08-01	9.240	9.500	9.150	9.480	9.411	8,958,710
2025-07-31	9.520	9.680	9.280	9.380	9.311	13,811,620
2025-07-30	9.200	9.580	9.120	9.520	9.450	17,335,277
2025-07-29	9.100	9.250	9.050	9.240	9.172	10,377,570
2025-07-28	9.300	9.300	9.100	9.130	9.063	10,746,490
2025-07-25	9.500	9.580	9.260	9.260	9.192	21,308,530
2025-07-24	9.290	10.480	9.260	9.910	9.837	40,543,913
2025-07-23	8.700	9.570	8.640	9.570	9.500	15,123,233
2025-07-22	8.560	8.770	8.480	8.700	8.636	8,566,220

← NewerPage 5 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.