Zhejiang Huazheng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 195.00 | 208.89 | 176.00 | 201.65 | 201.65 | 33,921,728 |
| 2026-10-22 | 205.00 | 205.50 | 187.81 | 189.90 | 189.90 | 14,594,910 |
| 2026-10-21 | 199.00 | 206.32 | 195.01 | 202.68 | 202.68 | 14,707,116 |
| 2026-10-20 | 185.50 | 197.44 | 179.80 | 192.42 | 192.42 | 12,209,225 |
| 2026-10-19 | 188.90 | 190.90 | 173.58 | 186.74 | 186.74 | 12,960,830 |
| 2026-10-16 | 196.99 | 198.98 | 187.37 | 189.99 | 189.99 | 13,867,267 |
| 2026-10-15 | 195.00 | 201.79 | 190.00 | 190.00 | 190.00 | 16,972,334 |
| 2026-10-14 | 196.99 | 209.00 | 195.87 | 202.01 | 202.01 | 20,030,319 |
| 2026-10-13 | 169.75 | 195.78 | 169.75 | 193.99 | 193.99 | 23,173,600 |
| 2026-10-12 | 199.46 | 201.00 | 185.81 | 185.81 | 185.81 | 18,829,521 |
| 2026-10-09 | 215.50 | 217.00 | 201.83 | 206.46 | 206.46 | 22,596,366 |
| 2026-10-08 | 218.46 | 233.00 | 212.97 | 224.25 | 224.25 | 25,138,710 |
| 2026-09-30 | 211.99 | 219.77 | 205.06 | 212.66 | 212.66 | 15,657,999 |
| 2026-09-29 | 203.00 | 215.20 | 201.10 | 212.00 | 212.00 | 14,537,626 |
| 2026-09-28 | 213.38 | 219.20 | 202.50 | 204.60 | 204.60 | 13,817,342 |
| 2026-09-24 | 228.60 | 231.00 | 212.18 | 213.30 | 213.30 | 14,441,200 |
Page 1 of 1 · 16 trading days
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.