Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	65.540	71.500	63.880	68.950	68.950	14,817,763
2026-01-20	65.090	67.720	63.900	65.870	65.870	18,480,334
2026-01-19	58.110	63.810	57.110	63.810	63.810	16,469,622
2026-01-16	55.150	58.960	54.190	58.010	58.010	15,182,485
2026-01-15	55.080	56.600	51.800	55.190	55.190	18,029,300
2026-01-14	55.990	56.270	53.200	54.400	54.400	11,216,500
2026-01-13	57.200	57.490	55.180	55.990	55.990	8,277,377
2026-01-12	53.660	58.600	53.660	56.910	56.910	10,623,100
2026-01-09	51.500	56.140	50.800	54.750	54.750	11,330,300
2026-01-08	52.000	52.480	50.880	51.990	51.990	6,649,100
2026-01-07	49.330	53.280	49.330	52.200	52.200	11,557,001
2026-01-06	50.700	51.200	48.560	49.340	49.340	10,730,700
2026-01-05	50.380	53.300	49.870	51.020	51.020	9,952,035
2025-12-31	50.180	51.480	49.050	49.600	49.600	8,143,400
2025-12-30	49.940	50.840	49.500	49.980	49.980	12,663,742
2025-12-29	49.210	51.710	48.130	50.690	50.690	20,134,442
2025-12-26	45.800	47.960	45.100	47.010	47.010	8,616,000
2025-12-25	47.160	47.670	45.670	45.760	45.760	8,630,200
2025-12-24	44.750	48.300	44.700	47.230	47.230	11,888,135
2025-12-23	42.620	45.520	42.580	44.690	44.690	7,983,600
2025-12-22	41.680	43.090	41.520	42.780	42.780	5,770,000
2025-12-19	43.140	43.470	41.000	41.240	41.240	7,839,100
2025-12-18	42.800	43.700	42.130	42.890	42.890	5,328,500
2025-12-17	43.230	44.240	42.170	43.900	43.900	6,471,477
2025-12-16	44.330	44.750	42.500	42.830	42.830	5,120,877
2025-12-15	43.330	46.200	43.130	44.820	44.820	7,516,000
2025-12-12	43.820	44.220	42.800	43.510	43.510	4,578,700
2025-12-11	45.280	45.480	44.210	44.220	44.220	4,003,400
2025-12-10	45.860	46.150	44.480	45.280	45.280	5,522,300
2025-12-09	45.310	47.600	45.000	45.990	45.990	8,656,000
2025-12-08	42.800	46.360	42.500	45.350	45.350	9,207,400
2025-12-05	42.270	42.990	41.550	42.820	42.820	3,684,500
2025-12-04	42.620	43.090	41.600	42.560	42.560	3,542,700
2025-12-03	43.500	43.690	42.620	42.880	42.880	4,859,200
2025-12-02	44.190	44.490	43.030	43.250	43.250	5,701,900
2025-12-01	44.950	45.000	43.780	44.810	44.810	5,679,900
2025-11-28	43.870	45.170	43.340	44.140	44.140	6,729,000
2025-11-27	43.450	46.150	43.300	44.370	44.370	10,203,500
2025-11-26	42.880	45.350	42.880	43.670	43.670	16,491,972
2025-11-25	39.570	42.980	39.500	42.980	42.980	12,785,900
2025-11-24	38.520	39.400	38.050	39.070	39.070	5,075,665
2025-11-21	40.000	40.500	38.430	38.430	38.430	7,189,000
2025-11-20	42.010	42.780	40.940	41.350	41.350	5,960,600
2025-11-19	41.660	42.060	40.850	41.200	41.200	4,870,800
2025-11-18	42.510	42.850	41.680	41.940	41.940	6,812,600
2025-11-17	40.410	43.450	40.010	43.080	43.080	14,319,200
2025-11-14	40.790	40.790	39.800	39.810	39.810	6,785,010
2025-11-13	41.370	41.860	40.950	41.160	41.160	6,756,700
2025-11-12	42.030	42.380	40.610	41.370	41.370	8,724,300
2025-11-11	43.950	44.280	42.860	43.090	43.090	7,766,629
2025-11-10	43.900	44.400	42.600	43.080	43.080	7,370,900
2025-11-07	44.600	44.730	43.100	43.910	43.910	8,826,400
2025-11-06	44.860	46.120	43.950	45.230	45.230	13,710,100
2025-11-05	43.520	44.680	43.320	44.300	44.300	6,378,200
2025-11-04	46.660	46.880	44.660	45.000	45.000	7,270,800
2025-11-03	47.000	47.230	45.440	46.520	46.520	9,666,816
2025-10-31	47.920	49.500	47.280	47.710	47.710	12,828,970
2025-10-30	49.330	50.660	47.480	47.730	47.730	15,373,500
2025-10-29	53.350	53.500	49.360	50.120	50.120	21,828,072
2025-10-28	46.280	51.240	45.920	51.240	51.240	14,347,997

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-16	0.0800 CNY
2022-04-27	0.5000 CNY
2021-04-23	0.2800 CNY
2020-04-17	0.1700 CNY
2019-05-09	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.