Wuxi Honghui New Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.440 | 12.110 | 11.370 | 12.110 | 11.757 | 12,095,760 |
| 2024-10-25 | 10.130 | 11.010 | 10.130 | 11.010 | 10.689 | 2,940,746 |
| 2024-10-24 | 9.860 | 10.100 | 9.820 | 10.010 | 9.719 | 3,193,167 |
| 2024-10-23 | 9.900 | 10.090 | 9.810 | 9.910 | 9.621 | 3,635,944 |
| 2024-10-22 | 9.660 | 10.060 | 9.500 | 9.890 | 9.602 | 5,143,165 |
| 2024-10-21 | 9.300 | 10.100 | 9.300 | 9.610 | 9.330 | 6,077,018 |
| 2024-10-18 | 9.100 | 9.310 | 8.930 | 9.210 | 8.942 | 3,304,303 |
| 2024-10-17 | 9.260 | 9.340 | 9.030 | 9.040 | 8.777 | 2,074,911 |
| 2024-10-16 | 8.890 | 9.230 | 8.720 | 9.200 | 8.932 | 2,924,638 |
| 2024-10-15 | 9.120 | 9.210 | 8.970 | 8.980 | 8.719 | 2,766,246 |
| 2024-10-14 | 9.020 | 9.220 | 8.920 | 9.100 | 8.835 | 3,920,400 |
| 2024-10-11 | 9.220 | 9.310 | 8.870 | 9.010 | 8.748 | 3,825,224 |
| 2024-10-10 | 9.260 | 9.450 | 8.850 | 9.220 | 8.952 | 4,378,477 |
| 2024-10-09 | 9.660 | 9.850 | 9.090 | 9.090 | 8.825 | 6,946,308 |
| 2024-10-08 | 10.540 | 10.550 | 9.550 | 10.100 | 9.806 | 9,559,400 |
| 2024-09-30 | 9.290 | 9.730 | 9.030 | 9.590 | 9.311 | 7,646,649 |
| 2024-09-27 | 8.710 | 9.070 | 8.580 | 8.890 | 8.631 | 4,033,844 |
| 2024-09-26 | 8.390 | 8.550 | 8.300 | 8.550 | 8.301 | 3,119,688 |
| 2024-09-25 | 8.310 | 8.490 | 8.310 | 8.390 | 8.146 | 3,276,821 |
| 2024-09-24 | 8.130 | 8.300 | 8.090 | 8.290 | 8.049 | 2,534,169 |
| 2024-09-23 | 8.150 | 8.210 | 8.010 | 8.090 | 7.854 | 1,916,580 |
| 2024-09-20 | 8.280 | 8.300 | 8.120 | 8.190 | 7.952 | 1,739,490 |
| 2024-09-19 | 7.970 | 8.340 | 7.960 | 8.280 | 8.039 | 3,254,216 |
| 2024-09-18 | 7.980 | 8.100 | 7.780 | 7.990 | 7.757 | 1,934,329 |
| 2024-09-13 | 8.210 | 8.210 | 8.010 | 8.030 | 7.796 | 1,561,800 |
| 2024-09-12 | 8.290 | 8.310 | 8.170 | 8.200 | 7.961 | 1,847,100 |
| 2024-09-11 | 8.250 | 8.290 | 8.170 | 8.200 | 7.961 | 1,634,738 |
| 2024-09-10 | 8.150 | 8.280 | 8.100 | 8.250 | 8.010 | 1,758,935 |
| 2024-09-09 | 8.120 | 8.280 | 8.000 | 8.150 | 7.913 | 2,372,643 |
| 2024-09-06 | 8.300 | 8.360 | 8.200 | 8.240 | 8.000 | 2,656,130 |
| 2024-09-05 | 8.230 | 8.340 | 8.230 | 8.270 | 8.029 | 1,812,938 |
| 2024-09-04 | 8.310 | 8.390 | 8.230 | 8.250 | 8.010 | 2,375,130 |
| 2024-09-03 | 8.180 | 8.410 | 8.180 | 8.280 | 8.039 | 3,384,096 |
| 2024-09-02 | 8.200 | 8.480 | 8.200 | 8.230 | 7.990 | 4,882,125 |
| 2024-08-30 | 8.210 | 8.400 | 8.150 | 8.310 | 8.068 | 8,617,237 |
| 2024-08-29 | 8.510 | 8.680 | 8.150 | 8.290 | 8.049 | 13,965,820 |
| 2024-08-28 | 7.790 | 7.970 | 7.720 | 7.890 | 7.660 | 1,311,007 |
| 2024-08-27 | 7.880 | 7.960 | 7.710 | 7.800 | 7.573 | 993,000 |
| 2024-08-26 | 7.670 | 7.970 | 7.660 | 7.890 | 7.660 | 1,475,045 |
| 2024-08-23 | 7.780 | 7.820 | 7.560 | 7.680 | 7.456 | 1,552,003 |
| 2024-08-22 | 7.940 | 7.980 | 7.780 | 7.780 | 7.554 | 847,650 |
| 2024-08-21 | 7.890 | 7.970 | 7.860 | 7.930 | 7.699 | 730,015 |
| 2024-08-20 | 7.990 | 8.090 | 7.850 | 7.890 | 7.660 | 1,564,700 |
| 2024-08-19 | 7.960 | 8.130 | 7.960 | 8.020 | 7.787 | 1,032,769 |
| 2024-08-16 | 8.060 | 8.140 | 8.010 | 8.040 | 7.806 | 935,599 |
| 2024-08-15 | 8.030 | 8.190 | 7.910 | 8.060 | 7.825 | 1,408,000 |
| 2024-08-14 | 8.100 | 8.160 | 8.040 | 8.080 | 7.845 | 750,578 |
| 2024-08-13 | 8.030 | 8.090 | 7.910 | 8.090 | 7.854 | 1,248,374 |
| 2024-08-12 | 8.060 | 8.140 | 7.990 | 8.030 | 7.796 | 1,290,469 |
| 2024-08-09 | 8.180 | 8.290 | 8.060 | 8.060 | 7.825 | 869,663 |
| 2024-08-08 | 8.190 | 8.220 | 8.050 | 8.160 | 7.922 | 1,019,969 |
| 2024-08-07 | 8.220 | 8.230 | 8.060 | 8.220 | 7.981 | 1,392,600 |
| 2024-08-06 | 7.950 | 8.150 | 7.950 | 8.130 | 7.893 | 1,439,300 |
| 2024-08-05 | 8.150 | 8.270 | 7.910 | 7.910 | 7.680 | 2,147,416 |
| 2024-08-02 | 8.240 | 8.370 | 8.160 | 8.220 | 7.981 | 2,046,200 |
| 2024-08-01 | 8.140 | 8.350 | 8.140 | 8.270 | 8.029 | 2,389,469 |
| 2024-07-31 | 7.860 | 8.200 | 7.810 | 8.150 | 7.913 | 2,515,932 |
| 2024-07-30 | 7.760 | 7.880 | 7.700 | 7.820 | 7.592 | 1,339,590 |
| 2024-07-29 | 7.730 | 7.860 | 7.610 | 7.770 | 7.544 | 1,851,038 |
| 2024-07-26 | 7.570 | 7.720 | 7.570 | 7.690 | 7.466 | 1,629,860 |
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.