Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.360	8.360	8.060	8.060	7.866	31,246,850
2025-04-21	9.410	10.400	8.880	8.950	8.734	34,805,230
2025-04-18	9.380	9.470	8.950	9.450	9.222	10,630,330
2025-04-17	9.190	9.500	9.170	9.330	9.105	8,785,541
2025-04-16	9.110	9.290	8.950	9.230	9.007	7,773,495
2025-04-15	9.160	9.300	9.010	9.150	8.929	11,030,924
2025-04-14	8.380	9.100	8.300	9.100	8.881	14,173,387
2025-04-11	8.100	8.480	8.100	8.270	8.071	10,808,475
2025-04-10	7.600	8.280	7.540	8.280	8.080	18,657,397
2025-04-09	7.220	7.570	6.890	7.530	7.348	10,131,400
2025-04-08	7.700	7.840	7.220	7.410	7.231	6,408,518
2025-04-07	8.060	8.280	7.840	7.840	7.651	3,380,100
2025-04-03	8.670	8.780	8.600	8.710	8.500	1,912,820
2025-04-02	8.740	8.810	8.680	8.740	8.529	1,942,300
2025-04-01	8.730	8.830	8.710	8.770	8.559	1,963,240
2025-03-31	8.720	8.760	8.500	8.720	8.510	3,661,680
2025-03-28	8.980	8.980	8.750	8.790	8.578	4,002,500
2025-03-27	9.230	9.230	8.980	8.990	8.773	3,722,100
2025-03-26	9.100	9.470	9.010	9.230	9.007	4,843,150
2025-03-25	9.120	9.140	8.900	9.130	8.910	4,684,520
2025-03-24	9.370	9.470	8.880	9.130	8.910	6,773,600
2025-03-21	9.370	9.800	9.370	9.460	9.232	9,295,960
2025-03-20	9.450	9.560	9.250	9.470	9.242	8,596,671
2025-03-19	9.250	9.810	9.080	9.460	9.232	11,436,261
2025-03-18	9.080	9.320	9.030	9.210	8.988	7,017,110
2025-03-17	8.920	9.110	8.880	9.070	8.851	6,757,770
2025-03-14	8.710	8.930	8.700	8.890	8.676	6,537,130
2025-03-13	8.760	8.780	8.550	8.710	8.500	5,314,900
2025-03-12	8.770	8.840	8.710	8.780	8.568	4,095,860
2025-03-11	8.890	8.900	8.690	8.770	8.559	5,606,300
2025-03-10	8.800	8.960	8.800	8.960	8.744	4,605,790
2025-03-07	8.940	8.940	8.770	8.800	8.588	5,101,200
2025-03-06	8.960	9.060	8.940	8.980	8.763	5,218,560
2025-03-05	8.920	8.980	8.820	8.960	8.744	2,906,660
2025-03-04	8.890	8.990	8.800	8.970	8.754	2,732,970
2025-03-03	8.950	9.070	8.850	8.890	8.676	3,467,300
2025-02-28	9.140	9.140	8.880	8.900	8.685	4,840,710
2025-02-27	9.240	9.280	9.020	9.150	8.929	4,447,170
2025-02-26	9.120	9.260	9.110	9.230	9.007	4,044,806
2025-02-25	9.260	9.260	9.080	9.090	8.871	4,719,980
2025-02-24	9.480	9.500	9.250	9.300	9.076	5,164,760
2025-02-21	9.500	9.630	9.310	9.460	9.232	6,418,530
2025-02-20	9.380	9.510	9.320	9.500	9.271	3,583,960
2025-02-19	9.300	9.440	9.300	9.390	9.164	4,401,930
2025-02-18	9.610	9.620	9.330	9.370	9.144	5,816,310
2025-02-17	9.530	9.690	9.390	9.640	9.408	7,931,400
2025-02-14	9.860	9.880	9.400	9.600	9.369	11,450,710
2025-02-13	9.560	10.330	9.510	9.950	9.710	17,861,520
2025-02-12	9.370	9.570	9.300	9.560	9.329	5,697,764
2025-02-11	9.530	9.570	9.290	9.370	9.144	7,281,430
2025-02-10	9.700	9.780	9.420	9.580	9.349	8,583,870
2025-02-07	9.650	9.950	9.630	9.740	9.505	6,664,130
2025-02-06	9.620	9.780	9.570	9.660	9.427	4,716,550
2025-02-05	9.790	9.820	9.560	9.620	9.388	4,028,964
2025-01-27	9.530	9.770	9.490	9.620	9.388	4,472,850
2025-01-24	9.580	9.730	9.430	9.530	9.300	7,322,990
2025-01-23	9.630	9.900	9.560	9.580	9.349	4,978,360
2025-01-22	9.730	9.800	9.450	9.610	9.378	7,031,050
2025-01-21	10.010	10.010	9.750	9.800	9.564	6,855,322
2025-01-20	10.060	10.280	9.910	9.960	9.720	6,148,030

← NewerPage 7 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.