Hangzhou Huawang New Material Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.710 | 7.860 | 7.710 | 7.760 | 7.760 | 3,388,940 |
| 2026-10-16 | 7.850 | 7.870 | 7.690 | 7.770 | 7.770 | 3,935,300 |
| 2026-10-15 | 7.970 | 8.020 | 7.710 | 7.750 | 7.750 | 6,113,240 |
| 2026-10-14 | 8.140 | 8.170 | 8.010 | 8.030 | 8.030 | 2,351,800 |
| 2026-10-13 | 8.020 | 8.140 | 7.960 | 8.140 | 8.140 | 4,239,152 |
| 2026-10-12 | 8.070 | 8.090 | 8.000 | 8.020 | 8.020 | 2,586,408 |
| 2026-10-09 | 8.090 | 8.120 | 7.900 | 8.050 | 8.050 | 3,509,200 |
| 2026-10-08 | 8.130 | 8.150 | 8.050 | 8.080 | 8.080 | 2,885,520 |
| 2026-09-30 | 7.960 | 8.150 | 7.940 | 8.080 | 8.080 | 4,301,183 |
| 2026-09-29 | 7.840 | 8.000 | 7.830 | 7.920 | 7.920 | 3,838,728 |
| 2026-09-28 | 8.070 | 8.080 | 7.820 | 7.850 | 7.850 | 4,096,631 |
| 2026-09-24 | 8.130 | 8.190 | 8.060 | 8.060 | 8.060 | 3,035,251 |
| 2026-09-23 | 8.170 | 8.240 | 8.100 | 8.140 | 8.140 | 3,940,755 |
| 2026-09-22 | 8.210 | 8.240 | 8.130 | 8.190 | 8.190 | 4,397,916 |
| 2026-09-21 | 8.090 | 8.270 | 8.080 | 8.240 | 8.240 | 7,994,500 |
| 2026-09-18 | 8.100 | 8.190 | 8.070 | 8.100 | 8.100 | 5,268,021 |
| 2026-09-17 | 8.000 | 8.140 | 7.950 | 8.100 | 8.100 | 4,297,215 |
| 2026-09-16 | 7.900 | 8.040 | 7.820 | 8.000 | 8.000 | 3,294,388 |
| 2026-09-15 | 8.060 | 8.080 | 7.900 | 7.910 | 7.910 | 4,287,580 |
| 2026-09-14 | 7.980 | 8.110 | 7.920 | 8.060 | 8.060 | 6,540,380 |
| 2026-09-11 | 7.960 | 7.990 | 7.830 | 7.960 | 7.960 | 9,540,990 |
| 2026-09-10 | 8.030 | 8.030 | 7.940 | 7.960 | 7.960 | 4,028,061 |
| 2026-09-09 | 8.030 | 8.100 | 7.950 | 8.070 | 8.070 | 5,433,000 |
| 2026-09-08 | 8.170 | 8.240 | 8.150 | 8.220 | 8.020 | 4,933,660 |
| 2026-09-07 | 8.180 | 8.290 | 8.120 | 8.180 | 7.981 | 5,603,100 |
| 2026-09-04 | 8.190 | 8.290 | 8.120 | 8.160 | 7.962 | 5,373,900 |
| 2026-09-03 | 8.220 | 8.270 | 8.110 | 8.150 | 7.952 | 4,908,367 |
| 2026-09-02 | 8.270 | 8.280 | 8.130 | 8.160 | 7.962 | 6,421,107 |
| 2026-09-01 | 8.290 | 8.420 | 8.250 | 8.290 | 8.088 | 7,319,023 |
| 2026-08-31 | 8.160 | 8.360 | 7.950 | 8.340 | 8.137 | 16,944,672 |
| 2026-08-28 | 8.160 | 8.270 | 8.130 | 8.180 | 7.981 | 9,595,298 |
| 2026-08-27 | 8.590 | 8.600 | 8.020 | 8.160 | 7.962 | 20,047,259 |
| 2026-08-26 | 8.840 | 9.050 | 8.560 | 8.630 | 8.420 | 15,840,013 |
| 2026-08-25 | 8.930 | 9.280 | 8.720 | 8.850 | 8.635 | 13,721,191 |
| 2026-08-24 | 8.860 | 9.180 | 8.860 | 8.930 | 8.713 | 7,088,862 |
| 2026-08-21 | 8.870 | 8.900 | 8.640 | 8.870 | 8.654 | 7,348,459 |
| 2026-08-20 | 8.800 | 8.910 | 8.700 | 8.880 | 8.664 | 4,913,608 |
| 2026-08-19 | 8.790 | 9.260 | 8.710 | 8.810 | 8.596 | 11,136,044 |
| 2026-08-18 | 9.210 | 9.230 | 8.630 | 8.880 | 8.664 | 9,045,056 |
| 2026-08-17 | 8.940 | 9.220 | 8.820 | 9.190 | 8.966 | 5,291,418 |
| 2026-08-14 | 9.250 | 9.290 | 8.960 | 9.030 | 8.810 | 5,917,064 |
| 2026-08-13 | 9.090 | 9.320 | 9.010 | 9.150 | 8.927 | 6,909,684 |
| 2026-08-12 | 8.960 | 9.130 | 8.880 | 9.110 | 8.888 | 5,354,844 |
| 2026-08-11 | 9.330 | 9.360 | 8.930 | 9.010 | 8.791 | 10,361,520 |
| 2026-08-10 | 9.000 | 9.480 | 8.970 | 9.400 | 9.171 | 12,446,912 |
| 2026-08-07 | 9.160 | 9.160 | 8.890 | 9.030 | 8.810 | 3,960,116 |
| 2026-08-06 | 9.050 | 9.140 | 8.950 | 9.120 | 8.898 | 4,674,360 |
| 2026-08-05 | 9.090 | 9.260 | 9.000 | 9.050 | 8.830 | 6,491,378 |
| 2026-08-04 | 8.940 | 9.170 | 8.900 | 9.100 | 8.879 | 5,073,940 |
| 2026-08-03 | 8.700 | 8.970 | 8.700 | 8.940 | 8.723 | 5,652,628 |
| 2026-07-31 | 8.680 | 8.870 | 8.630 | 8.800 | 8.586 | 5,571,828 |
| 2026-07-30 | 8.880 | 9.090 | 8.580 | 8.630 | 8.420 | 7,699,656 |
| 2026-07-29 | 9.020 | 9.150 | 8.840 | 8.930 | 8.713 | 7,630,896 |
| 2026-07-28 | 9.280 | 9.480 | 8.790 | 9.070 | 8.849 | 13,835,055 |
| 2026-07-27 | 9.290 | 9.340 | 9.030 | 9.260 | 9.035 | 6,694,460 |
| 2026-07-24 | 9.350 | 9.350 | 9.040 | 9.040 | 8.820 | 6,489,180 |
| 2026-07-23 | 9.280 | 9.450 | 9.080 | 9.430 | 9.201 | 7,355,201 |
| 2026-07-22 | 9.070 | 9.440 | 9.030 | 9.280 | 9.054 | 9,744,685 |
| 2026-07-21 | 9.290 | 9.390 | 8.870 | 9.220 | 8.996 | 12,235,697 |
| 2026-07-20 | 9.220 | 9.480 | 9.000 | 9.230 | 9.005 | 15,581,220 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2000 CNY |
| 2026-06-02 | 0.2100 CNY |
| 2025-09-29 | 0.2300 CNY |
| 2025-06-04 | 0.5400 CNY |
| 2024-10-08 | 0.4200 CNY |
| 2024-06-14 | 1.5400 CNY |
| 2023-05-18 | 0.5200 CNY |
| 2022-06-02 | 0.5200 CNY |
| 2021-05-27 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.