Zhejiang Huada New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.180 | 7.250 | 7.020 | 7.150 | 7.150 | 4,258,900 |
| 2026-10-16 | 7.230 | 7.340 | 7.110 | 7.180 | 7.180 | 4,342,290 |
| 2026-10-15 | 7.220 | 7.270 | 7.090 | 7.090 | 7.090 | 4,983,100 |
| 2026-10-14 | 7.510 | 7.540 | 7.330 | 7.350 | 7.350 | 5,000,000 |
| 2026-10-13 | 7.420 | 7.560 | 7.200 | 7.490 | 7.490 | 4,665,060 |
| 2026-10-12 | 7.630 | 7.730 | 7.480 | 7.520 | 7.520 | 5,570,388 |
| 2026-10-09 | 7.630 | 7.740 | 7.380 | 7.480 | 7.480 | 4,996,100 |
| 2026-10-08 | 7.660 | 7.770 | 7.420 | 7.660 | 7.660 | 6,345,366 |
| 2026-09-30 | 7.680 | 7.830 | 7.570 | 7.610 | 7.610 | 3,855,130 |
| 2026-09-29 | 7.810 | 7.870 | 7.700 | 7.750 | 7.750 | 4,703,950 |
| 2026-09-28 | 7.840 | 7.960 | 7.700 | 7.810 | 7.810 | 4,855,500 |
| 2026-09-24 | 7.890 | 7.910 | 7.580 | 7.880 | 7.880 | 3,502,617 |
| 2026-09-23 | 7.720 | 7.820 | 7.640 | 7.770 | 7.770 | 3,958,010 |
| 2026-09-22 | 7.910 | 8.120 | 7.720 | 7.760 | 7.760 | 4,735,800 |
| 2026-09-21 | 7.700 | 7.990 | 7.690 | 7.890 | 7.890 | 5,600,450 |
| 2026-09-18 | 7.750 | 7.880 | 7.680 | 7.710 | 7.710 | 2,996,665 |
| 2026-09-17 | 7.710 | 7.840 | 7.630 | 7.800 | 7.800 | 2,828,700 |
| 2026-09-16 | 7.640 | 7.790 | 7.540 | 7.770 | 7.770 | 3,704,000 |
| 2026-09-15 | 7.830 | 7.840 | 7.620 | 7.650 | 7.650 | 3,305,600 |
| 2026-09-14 | 7.800 | 7.900 | 7.660 | 7.830 | 7.830 | 4,019,100 |
| 2026-09-11 | 7.970 | 8.080 | 7.730 | 7.840 | 7.840 | 3,372,800 |
| 2026-09-10 | 8.120 | 8.180 | 7.940 | 7.950 | 7.950 | 2,513,800 |
| 2026-09-09 | 8.240 | 8.240 | 8.110 | 8.190 | 8.190 | 3,329,610 |
| 2026-09-08 | 7.910 | 8.260 | 7.830 | 8.240 | 8.240 | 7,193,822 |
| 2026-09-07 | 7.830 | 7.970 | 7.780 | 7.900 | 7.900 | 5,063,090 |
| 2026-09-04 | 7.950 | 8.050 | 7.800 | 7.850 | 7.850 | 4,937,500 |
| 2026-09-03 | 8.060 | 8.150 | 7.860 | 7.920 | 7.920 | 5,798,900 |
| 2026-09-02 | 8.230 | 8.290 | 7.980 | 8.030 | 8.030 | 9,041,090 |
| 2026-09-01 | 8.420 | 8.490 | 8.050 | 8.210 | 8.210 | 17,184,750 |
| 2026-08-31 | 8.410 | 8.440 | 8.210 | 8.290 | 8.290 | 13,039,230 |
| 2026-08-28 | 8.200 | 8.610 | 8.100 | 8.260 | 8.260 | 19,212,360 |
| 2026-08-27 | 8.150 | 8.280 | 7.890 | 8.010 | 8.010 | 10,585,940 |
| 2026-08-26 | 7.910 | 8.290 | 7.910 | 8.110 | 8.110 | 8,308,680 |
| 2026-08-25 | 7.570 | 7.940 | 7.530 | 7.890 | 7.890 | 7,755,865 |
| 2026-08-24 | 7.490 | 7.660 | 7.450 | 7.550 | 7.550 | 3,736,900 |
| 2026-08-21 | 7.310 | 7.550 | 7.200 | 7.530 | 7.530 | 5,541,180 |
| 2026-08-20 | 7.370 | 7.480 | 7.250 | 7.300 | 7.300 | 4,020,000 |
| 2026-08-19 | 7.310 | 7.390 | 7.220 | 7.280 | 7.280 | 3,414,650 |
| 2026-08-18 | 7.490 | 7.490 | 7.240 | 7.350 | 7.350 | 2,563,910 |
| 2026-08-17 | 7.180 | 7.320 | 7.120 | 7.320 | 7.320 | 3,172,500 |
| 2026-08-14 | 7.090 | 7.200 | 7.060 | 7.160 | 7.160 | 2,336,830 |
| 2026-08-13 | 7.130 | 7.210 | 7.070 | 7.090 | 7.090 | 2,708,830 |
| 2026-08-12 | 7.090 | 7.150 | 7.020 | 7.130 | 7.130 | 2,567,670 |
| 2026-08-11 | 7.210 | 7.210 | 7.050 | 7.090 | 7.090 | 2,815,700 |
| 2026-08-10 | 6.890 | 7.260 | 6.830 | 7.190 | 7.190 | 5,774,978 |
| 2026-08-07 | 6.800 | 6.880 | 6.690 | 6.850 | 6.850 | 3,613,700 |
| 2026-08-06 | 6.800 | 6.850 | 6.650 | 6.820 | 6.820 | 2,459,300 |
| 2026-08-05 | 6.780 | 6.840 | 6.690 | 6.740 | 6.740 | 2,748,030 |
| 2026-08-04 | 6.870 | 6.950 | 6.760 | 6.770 | 6.770 | 3,335,300 |
| 2026-08-03 | 6.700 | 6.870 | 6.700 | 6.860 | 6.860 | 2,958,710 |
| 2026-07-31 | 6.680 | 6.710 | 6.590 | 6.700 | 6.700 | 1,924,300 |
| 2026-07-30 | 6.630 | 6.740 | 6.540 | 6.600 | 6.600 | 2,249,300 |
| 2026-07-29 | 6.530 | 6.710 | 6.500 | 6.650 | 6.650 | 2,448,730 |
| 2026-07-28 | 6.370 | 6.630 | 6.300 | 6.540 | 6.540 | 2,532,050 |
| 2026-07-27 | 6.100 | 6.390 | 6.090 | 6.370 | 6.370 | 3,040,260 |
| 2026-07-24 | 6.200 | 6.290 | 6.080 | 6.140 | 6.140 | 2,679,200 |
| 2026-07-23 | 6.160 | 6.260 | 6.090 | 6.260 | 6.260 | 1,990,726 |
| 2026-07-22 | 6.200 | 6.340 | 6.120 | 6.140 | 6.140 | 3,117,996 |
| 2026-07-21 | 6.160 | 6.220 | 6.000 | 6.210 | 6.210 | 4,228,820 |
| 2026-07-20 | 6.380 | 6.490 | 6.080 | 6.120 | 6.120 | 5,133,400 |
Page 1 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.