Zhejiang Huazheng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.990	46.760	44.000	46.580	46.580	13,594,600
2025-10-24	48.000	48.000	45.100	46.500	46.500	11,396,000
2025-10-23	45.780	46.780	44.180	46.230	46.230	10,031,300
2025-10-22	42.360	46.600	41.620	45.450	45.450	12,608,657
2025-10-21	40.280	43.000	40.280	42.400	42.400	8,438,400
2025-10-20	41.000	41.760	39.550	40.100	40.100	8,642,329
2025-10-17	45.000	45.280	40.950	40.950	40.950	10,704,500
2025-10-16	46.130	47.470	45.000	45.500	45.500	9,763,600
2025-10-15	44.040	47.050	42.880	46.160	46.160	13,153,325
2025-10-14	44.020	46.360	43.000	43.800	43.800	13,855,200
2025-10-13	38.450	43.460	37.530	42.740	42.740	13,662,550
2025-10-10	41.680	41.950	40.320	40.540	40.540	6,363,316
2025-10-09	42.110	43.190	41.800	41.850	41.850	8,222,275
2025-09-30	42.010	42.990	41.910	42.320	42.320	7,273,500
2025-09-29	40.020	43.560	40.020	42.480	42.480	12,031,627
2025-09-26	41.990	42.050	40.020	40.120	40.120	7,695,400
2025-09-25	41.550	42.600	40.950	41.400	41.400	8,713,300
2025-09-24	42.080	42.430	40.820	41.750	41.750	9,793,795
2025-09-23	44.270	44.670	41.800	42.730	42.730	11,726,395
2025-09-22	42.850	45.080	41.600	44.340	44.340	15,666,507
2025-09-19	43.660	44.990	42.600	42.860	42.860	18,641,984
2025-09-18	39.550	43.440	39.210	43.440	43.440	19,047,632
2025-09-17	38.900	40.000	38.550	39.490	39.490	6,888,009
2025-09-16	38.850	39.850	38.550	38.980	38.980	4,693,015
2025-09-15	39.420	39.420	38.200	39.110	39.110	6,379,371
2025-09-12	38.640	40.230	38.380	39.430	39.430	8,234,600
2025-09-11	36.320	39.520	36.320	38.860	38.860	12,199,800
2025-09-10	36.000	37.370	36.000	36.570	36.570	6,028,853
2025-09-09	36.620	36.960	35.480	35.710	35.710	4,663,900
2025-09-08	37.000	37.860	36.460	36.860	36.860	6,739,400
2025-09-05	36.600	37.320	35.990	37.300	37.300	7,372,200
2025-09-04	38.650	39.680	35.290	35.980	35.980	9,254,700
2025-09-03	39.310	39.880	38.500	38.650	38.650	5,848,600
2025-09-02	41.580	43.430	38.960	39.300	39.300	12,226,400
2025-09-01	43.700	43.700	41.410	42.020	42.020	10,445,900
2025-08-29	43.120	44.290	41.970	43.500	43.500	10,826,425
2025-08-28	40.320	44.130	40.160	43.700	43.700	16,154,100
2025-08-27	41.500	42.980	40.500	40.520	40.520	14,722,200
2025-08-26	40.700	42.340	40.400	42.020	42.020	15,230,654
2025-08-25	41.000	41.360	39.800	40.830	40.830	17,378,636
2025-08-22	39.810	42.570	39.810	41.180	41.180	17,182,793
2025-08-21	41.000	41.240	38.760	39.350	39.350	15,848,855
2025-08-20	44.470	44.870	40.310	41.250	41.250	24,539,883
2025-08-19	40.930	43.210	40.880	43.210	43.210	7,130,238
2025-08-18	39.000	39.570	37.900	39.280	39.280	19,785,479
2025-08-15	35.580	39.000	35.120	38.480	38.480	18,683,756
2025-08-14	37.100	37.130	35.380	35.500	35.500	11,698,700
2025-08-13	36.290	37.450	35.800	37.180	37.180	19,390,925
2025-08-12	36.120	36.790	35.110	36.470	36.470	28,915,830
2025-08-11	32.100	35.070	32.090	35.070	35.070	8,291,100
2025-08-08	32.180	32.320	31.560	31.880	31.880	5,713,600
2025-08-07	32.710	33.080	32.220	32.390	32.390	6,234,700
2025-08-06	32.900	33.300	32.550	32.700	32.700	5,451,481
2025-08-05	33.510	33.660	32.700	32.900	32.900	5,632,100
2025-08-04	32.810	33.520	32.780	33.240	33.240	5,707,000
2025-08-01	33.520	34.560	33.010	33.340	33.340	8,290,800
2025-07-31	34.000	34.990	33.330	33.450	33.450	9,725,699
2025-07-30	34.550	34.740	33.600	33.960	33.960	8,863,730
2025-07-29	33.100	35.030	33.100	34.570	34.570	13,414,699
2025-07-28	31.760	34.000	31.600	33.540	33.540	15,785,887

← NewerPage 5 of 21 · 1,219 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.