Wuxi Honghui New Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.800	9.000	8.770	8.780	8.260	2,335,044
2024-04-24	8.550	8.880	8.550	8.840	8.316	3,159,844
2024-04-23	8.320	8.630	8.260	8.510	8.006	2,622,507
2024-04-22	8.500	8.580	8.060	8.290	7.799	2,582,165
2024-04-19	8.650	8.750	8.300	8.520	8.015	2,349,742
2024-04-18	8.820	8.950	8.530	8.650	8.137	3,020,972
2024-04-17	8.070	8.880	8.060	8.820	8.297	4,572,303
2024-04-16	8.810	8.880	8.070	8.070	7.592	4,477,180
2024-04-15	9.420	9.480	8.780	8.970	8.438	7,733,129
2024-04-12	9.990	10.090	9.650	9.750	9.172	9,533,908
2024-04-11	9.600	10.700	9.480	10.100	9.501	10,915,540
2024-04-10	9.710	9.760	9.580	9.730	9.153	3,832,225
2024-04-09	9.390	9.750	9.310	9.750	9.172	2,047,963
2024-04-08	9.860	9.950	9.410	9.440	8.881	2,987,412
2024-04-03	10.010	10.080	9.770	9.950	9.360	2,542,541
2024-04-02	9.780	10.060	9.740	10.010	9.417	3,590,595
2024-04-01	9.610	9.820	9.540	9.780	9.200	2,073,376
2024-03-29	9.340	9.540	9.280	9.510	8.946	2,094,934
2024-03-28	9.140	9.430	8.810	9.330	8.777	2,322,549
2024-03-27	9.320	9.390	8.960	8.990	8.457	2,164,301
2024-03-26	9.160	9.370	9.050	9.370	8.815	2,801,464
2024-03-25	9.610	9.620	9.100	9.130	8.589	3,609,300
2024-03-22	9.800	9.860	9.480	9.610	9.040	2,244,693
2024-03-21	9.820	9.960	9.600	9.780	9.200	3,013,021
2024-03-20	9.750	9.870	9.700	9.790	9.210	2,518,392
2024-03-19	9.820	9.890	9.720	9.800	9.219	1,876,660
2024-03-18	9.560	9.990	9.510	9.820	9.238	3,660,617
2024-03-15	9.240	9.510	9.200	9.510	8.946	1,984,543
2024-03-14	9.360	9.480	9.090	9.280	8.730	2,074,785
2024-03-13	9.380	9.440	9.250	9.330	8.777	1,549,379
2024-03-12	9.370	9.370	9.030	9.330	8.777	2,248,104
2024-03-11	9.020	9.300	8.930	9.250	8.702	2,311,037
2024-03-08	8.930	9.000	8.780	8.950	8.420	1,304,800
2024-03-07	8.950	9.100	8.770	8.870	8.344	2,162,551
2024-03-06	8.640	9.040	8.620	8.950	8.420	3,015,889
2024-03-05	9.030	9.070	8.600	8.720	8.203	4,833,308
2024-03-04	9.260	9.350	8.870	9.160	8.617	2,429,558
2024-03-01	8.920	9.370	8.920	9.300	8.749	2,909,407
2024-02-29	8.370	9.040	8.330	8.920	8.391	3,432,378
2024-02-28	9.750	9.860	8.640	8.640	8.128	6,089,177
2024-02-27	9.250	9.680	9.180	9.600	9.031	2,471,836
2024-02-26	9.290	9.580	9.090	9.240	8.692	3,595,032
2024-02-23	8.760	9.300	8.670	9.150	8.608	3,965,683
2024-02-22	8.200	8.690	8.180	8.680	8.166	2,792,170
2024-02-21	8.020	8.560	7.900	8.280	7.789	3,234,621
2024-02-20	7.880	8.230	7.770	8.010	7.535	3,288,004
2024-02-19	7.400	7.930	7.300	7.930	7.460	5,160,963
2024-02-08	6.580	7.290	6.260	7.280	6.849	7,377,070
2024-02-07	7.150	7.250	6.510	6.630	6.237	8,993,198
2024-02-06	7.090	7.590	7.090	7.230	6.802	7,531,379
2024-02-05	8.620	8.630	7.880	7.880	7.413	3,152,410
2024-02-02	9.300	9.640	8.370	8.750	8.231	4,045,227
2024-02-01	9.550	9.550	8.990	9.300	8.749	3,807,817
2024-01-31	10.170	10.200	9.480	9.560	8.993	2,674,159
2024-01-30	10.770	10.770	10.100	10.140	9.539	1,927,395
2024-01-29	11.050	11.220	10.570	10.640	10.009	2,514,398
2024-01-26	10.900	11.260	10.870	11.040	10.386	2,164,100
2024-01-25	10.360	10.930	10.350	10.860	10.216	2,955,539
2024-01-24	10.450	10.670	9.890	10.360	9.746	3,369,378
2024-01-23	10.450	10.540	10.030	10.450	9.831	3,896,837

← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0600 CNY
2026-05-29	0.1000 CNY
2025-07-16	0.1000 CNY
2024-11-06	0.1200 CNY
2024-07-22	0.2500 CNY
2023-05-12	0.7800 CNY
2022-06-08	0.5200 CNY
2021-06-04	0.5000 CNY
2020-09-16	0.3000 CNY
2020-05-28	0.5000 CNY
2019-07-17	1.0000 CNY

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