Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.460	8.570	8.450	8.560	8.497	5,594,197
2025-07-18	8.580	8.580	8.470	8.480	8.418	5,034,640
2025-07-17	8.380	8.630	8.340	8.620	8.557	10,495,733
2025-07-16	8.810	9.260	8.600	8.610	8.547	19,788,526
2025-07-15	8.440	8.640	8.200	8.640	8.577	8,838,110
2025-07-14	8.440	8.530	8.430	8.490	8.428	4,580,100
2025-07-11	8.410	8.480	8.320	8.440	8.378	5,230,000
2025-07-10	8.350	8.430	8.350	8.420	8.358	3,489,789
2025-07-09	8.380	8.460	8.340	8.370	8.309	3,831,580
2025-07-08	8.320	8.480	8.300	8.380	8.319	6,266,360
2025-07-07	8.270	8.330	8.230	8.320	8.259	3,224,400
2025-07-04	8.400	8.480	8.320	8.320	8.259	5,054,420
2025-07-03	8.400	8.430	8.310	8.430	8.368	4,849,910
2025-07-02	8.300	8.480	8.270	8.400	8.338	7,026,260
2025-07-01	8.340	8.340	8.220	8.310	8.249	3,564,440
2025-06-30	8.290	8.340	8.270	8.320	8.259	3,646,220
2025-06-27	8.270	8.340	8.240	8.290	8.229	4,300,040
2025-06-26	8.480	8.510	8.240	8.260	8.199	7,148,640
2025-06-25	8.540	8.600	8.310	8.470	8.408	5,962,140
2025-06-24	8.450	8.520	8.400	8.480	8.418	6,594,018
2025-06-23	8.830	8.830	8.360	8.480	8.418	8,819,198
2025-06-20	8.780	8.900	8.710	8.810	8.745	4,592,110
2025-06-19	8.650	8.880	8.580	8.710	8.646	4,516,500
2025-06-18	8.860	8.880	8.780	8.870	8.656	2,764,200
2025-06-17	8.920	8.950	8.750	8.860	8.646	3,896,270
2025-06-16	8.920	9.070	8.830	8.920	8.705	4,179,510
2025-06-13	8.920	9.040	8.820	8.940	8.724	6,299,630
2025-06-12	8.990	9.070	8.850	8.910	8.695	7,769,992
2025-06-11	8.740	9.090	8.740	8.990	8.773	9,650,402
2025-06-10	8.600	8.850	8.510	8.790	8.578	12,141,436
2025-06-09	8.180	8.900	8.150	8.630	8.422	16,973,952
2025-06-06	8.120	8.160	8.080	8.150	7.953	2,178,600
2025-06-05	8.070	8.220	8.040	8.110	7.914	4,021,300
2025-06-04	7.980	8.130	7.980	8.110	7.914	3,065,400
2025-06-03	8.000	8.060	7.960	8.000	7.807	2,663,450
2025-05-30	8.190	8.190	7.960	8.030	7.836	3,759,400
2025-05-29	8.110	8.200	8.070	8.170	7.973	3,193,390
2025-05-28	8.150	8.230	8.090	8.120	7.924	2,590,850
2025-05-27	8.160	8.190	8.000	8.140	7.944	2,809,700
2025-05-26	8.200	8.210	8.080	8.160	7.963	3,050,160
2025-05-23	8.320	8.340	8.150	8.150	7.953	3,150,200
2025-05-22	8.400	8.500	8.310	8.320	8.119	3,543,298
2025-05-21	8.430	8.470	8.370	8.400	8.197	3,230,880
2025-05-20	8.500	8.500	8.370	8.480	8.276	4,195,530
2025-05-19	8.210	8.530	8.210	8.510	8.305	7,974,340
2025-05-16	8.160	8.220	8.140	8.200	8.002	3,098,430
2025-05-15	8.220	8.220	8.080	8.140	7.944	4,078,330
2025-05-14	8.280	8.320	8.150	8.220	8.022	4,831,730
2025-05-13	8.280	8.430	8.190	8.240	8.041	7,101,800
2025-05-12	8.200	8.270	8.090	8.200	8.002	5,567,500
2025-05-09	8.200	8.290	8.080	8.190	7.993	5,859,530
2025-05-08	8.110	8.240	8.030	8.200	8.002	6,209,380
2025-05-07	8.050	8.230	8.000	8.090	7.895	8,105,130
2025-05-06	7.790	8.020	7.790	8.020	7.827	6,746,650
2025-04-30	7.810	7.850	7.760	7.780	7.592	3,398,200
2025-04-29	7.750	7.840	7.680	7.790	7.602	4,544,082
2025-04-28	7.890	7.910	7.760	7.790	7.602	4,130,050
2025-04-25	7.780	7.910	7.780	7.870	7.680	6,003,485
2025-04-24	7.900	7.930	7.720	7.780	7.592	7,167,600
2025-04-23	7.920	8.030	7.870	7.900	7.710	12,250,380

← NewerPage 6 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.