Zhejiang Huada New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	8.510	8.660	8.490	8.560	8.354	7,665,081
2024-10-23	8.720	8.850	8.590	8.600	8.393	10,728,250
2024-10-22	8.840	8.900	8.600	8.700	8.490	15,276,540
2024-10-21	9.900	9.900	8.890	8.990	8.773	31,223,556
2024-10-18	9.320	9.950	9.270	9.880	9.642	14,676,130
2024-10-17	9.270	9.490	9.080	9.390	9.164	13,667,642
2024-10-16	9.050	9.540	8.890	9.220	8.998	14,126,252
2024-10-15	9.050	9.560	9.050	9.110	8.890	22,525,713
2024-10-14	8.530	9.000	8.360	9.000	8.783	13,635,627
2024-10-11	8.150	8.330	8.000	8.180	7.983	6,579,160
2024-10-10	7.870	8.460	7.870	8.180	7.983	9,357,570
2024-10-09	8.600	8.600	7.860	7.880	7.690	11,191,810
2024-10-08	9.300	9.300	7.960	8.720	8.510	21,684,805
2024-09-30	8.140	8.480	8.000	8.480	8.276	16,819,775
2024-09-27	7.290	7.720	7.290	7.710	7.524	8,386,550
2024-09-26	6.870	7.220	6.800	7.190	7.017	8,613,860
2024-09-25	6.840	6.980	6.820	6.890	6.724	6,459,510
2024-09-24	6.490	6.750	6.490	6.740	6.577	6,392,610
2024-09-23	6.210	6.570	6.210	6.530	6.373	6,542,800
2024-09-20	6.250	6.270	6.150	6.210	6.060	1,828,420
2024-09-19	6.060	6.280	6.060	6.230	6.080	2,194,800
2024-09-18	6.190	6.230	6.030	6.160	6.011	1,927,660
2024-09-13	6.160	6.230	6.150	6.160	6.011	2,530,700
2024-09-12	6.370	6.410	6.160	6.180	6.031	4,000,132
2024-09-11	6.360	6.530	6.270	6.370	6.216	3,864,910
2024-09-10	6.380	6.410	6.280	6.360	6.207	3,092,550
2024-09-09	6.380	6.470	6.330	6.380	6.226	1,907,800
2024-09-06	6.600	6.620	6.390	6.440	6.285	4,112,110
2024-09-05	6.600	6.630	6.450	6.600	6.441	5,670,740
2024-09-04	6.730	6.830	6.620	6.630	6.470	3,772,420
2024-09-03	6.700	6.810	6.680	6.770	6.607	3,203,822
2024-09-02	6.820	6.840	6.660	6.730	6.568	5,759,792
2024-08-30	6.970	6.970	6.780	6.840	6.675	7,211,952
2024-08-29	6.960	7.110	6.900	6.970	6.802	5,720,550
2024-08-28	6.860	7.080	6.850	7.030	6.860	3,735,350
2024-08-27	6.930	7.120	6.890	6.940	6.773	4,941,720
2024-08-26	6.900	7.020	6.820	7.000	6.831	3,887,260
2024-08-23	6.820	6.910	6.740	6.900	6.734	3,467,820
2024-08-22	7.000	7.040	6.770	6.820	6.656	5,872,590
2024-08-21	6.730	7.050	6.720	7.040	6.870	6,692,816
2024-08-20	6.850	6.920	6.730	6.760	6.597	4,391,538
2024-08-19	6.950	7.100	6.830	6.880	6.714	8,471,290
2024-08-16	6.720	6.950	6.650	6.940	6.773	9,943,100
2024-08-15	6.480	6.650	6.460	6.630	6.470	3,677,650
2024-08-14	6.650	6.690	6.490	6.540	6.382	4,195,020
2024-08-13	6.660	6.700	6.560	6.670	6.509	3,366,430
2024-08-12	6.610	6.720	6.490	6.630	6.470	5,487,430
2024-08-09	6.440	6.620	6.440	6.610	6.451	5,760,630
2024-08-08	6.490	6.520	6.410	6.440	6.285	3,016,740
2024-08-07	6.450	6.540	6.410	6.520	6.363	4,795,830
2024-08-06	6.240	6.470	6.200	6.460	6.304	5,089,178
2024-08-05	6.290	6.350	6.170	6.190	6.041	6,097,030
2024-08-02	6.440	6.480	6.300	6.320	6.168	4,315,351
2024-08-01	6.500	6.520	6.410	6.470	6.314	4,524,260
2024-07-31	6.380	6.530	6.380	6.510	6.353	6,070,120
2024-07-30	6.440	6.440	6.340	6.380	6.226	4,429,130
2024-07-29	6.300	6.750	6.300	6.490	6.334	10,938,690
2024-07-26	6.130	6.350	6.130	6.320	6.168	3,772,420
2024-07-25	6.120	6.220	6.090	6.150	6.002	2,683,900
2024-07-24	6.100	6.230	6.060	6.150	6.002	3,529,100

← NewerPage 9 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.