Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.930	10.140	9.710	10.060	9.817	7,017,290
2025-01-16	10.020	10.180	9.740	9.990	9.749	7,999,626
2025-01-15	10.380	10.380	9.900	9.910	9.671	8,301,678
2025-01-14	10.060	10.660	10.060	10.310	10.061	10,373,100
2025-01-13	10.450	10.480	9.920	9.980	9.739	9,176,360
2025-01-10	10.750	11.190	10.380	10.450	10.198	9,259,923
2025-01-09	11.600	12.100	10.760	10.820	10.559	20,171,073
2025-01-08	11.240	11.580	10.400	11.570	11.291	13,541,039
2025-01-07	11.470	11.550	11.150	11.350	11.076	8,614,420
2025-01-06	11.040	11.500	10.720	11.340	11.067	9,289,680
2025-01-03	12.090	12.150	10.910	11.020	10.754	14,633,235
2025-01-02	12.610	12.680	11.860	11.870	11.584	14,657,750
2024-12-31	12.990	13.120	12.450	12.750	12.443	13,110,925
2024-12-30	12.020	13.340	12.020	12.750	12.443	26,155,488
2024-12-27	12.000	12.260	11.760	12.130	11.837	13,638,929
2024-12-26	11.500	11.990	11.250	11.880	11.594	17,536,040
2024-12-25	10.610	11.600	10.590	11.500	11.223	17,486,717
2024-12-24	10.480	10.670	10.280	10.580	10.325	7,137,818
2024-12-23	11.190	11.360	10.390	10.450	10.198	12,261,800
2024-12-20	10.800	11.200	10.750	11.050	10.784	8,026,780
2024-12-19	10.610	10.830	10.450	10.810	10.549	7,372,970
2024-12-18	10.300	10.850	10.140	10.660	10.403	10,360,820
2024-12-17	10.800	10.860	10.240	10.300	10.052	12,725,792
2024-12-16	10.810	11.420	10.710	10.850	10.588	12,878,650
2024-12-13	10.800	10.950	10.590	10.810	10.549	9,403,050
2024-12-12	10.400	11.070	10.280	10.900	10.637	19,578,894
2024-12-11	10.110	10.410	10.010	10.370	10.120	10,491,190
2024-12-10	10.250	10.340	10.000	10.190	9.944	13,228,223
2024-12-09	10.390	10.490	9.950	10.040	9.798	14,634,853
2024-12-06	10.340	10.580	10.020	10.260	10.013	22,917,936
2024-12-05	9.440	10.410	9.220	10.410	10.159	32,275,761
2024-12-04	9.080	9.700	8.910	9.460	9.232	26,175,027
2024-12-03	8.910	9.080	8.880	9.060	8.842	9,319,360
2024-12-02	8.990	9.090	8.770	8.960	8.744	7,107,250
2024-11-29	9.030	9.030	8.800	8.970	8.754	8,731,500
2024-11-28	8.900	9.220	8.860	9.000	8.783	9,296,180
2024-11-27	8.730	8.930	8.630	8.920	8.705	5,718,960
2024-11-26	8.870	8.930	8.740	8.760	8.549	4,088,430
2024-11-25	8.780	8.930	8.670	8.850	8.637	4,154,860
2024-11-22	9.060	9.060	8.800	8.800	8.588	7,644,390
2024-11-21	9.030	9.290	8.930	9.000	8.783	10,955,570
2024-11-20	8.860	9.020	8.760	8.980	8.763	7,808,570
2024-11-19	8.630	8.850	8.590	8.840	8.627	5,956,890
2024-11-18	8.720	8.920	8.520	8.610	8.402	8,398,340
2024-11-15	8.760	9.000	8.720	8.720	8.510	7,005,790
2024-11-14	9.060	9.200	8.800	8.830	8.617	9,491,690
2024-11-13	8.860	9.150	8.670	9.110	8.890	10,767,200
2024-11-12	8.750	9.090	8.710	8.880	8.666	11,036,050
2024-11-11	8.660	8.910	8.660	8.770	8.559	8,541,480
2024-11-08	8.930	9.020	8.700	8.720	8.510	8,528,750
2024-11-07	8.760	9.050	8.720	8.870	8.656	8,058,033
2024-11-06	8.900	9.050	8.760	8.830	8.617	8,280,770
2024-11-05	8.740	8.940	8.610	8.910	8.695	9,225,440
2024-11-04	8.810	8.920	8.620	8.750	8.539	7,996,190
2024-11-01	9.010	9.290	8.890	8.920	8.705	14,876,838
2024-10-31	8.890	9.050	8.640	9.010	8.793	13,749,700
2024-10-30	8.650	9.490	8.600	8.960	8.744	21,853,570
2024-10-29	8.840	8.900	8.650	8.680	8.471	8,469,940
2024-10-28	8.820	9.000	8.500	8.850	8.637	13,541,210
2024-10-25	8.390	8.940	8.390	8.830	8.617	14,331,814

← NewerPage 8 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.