Hangzhou Huawang New Material Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.580	14.700	14.268	14.268	10.255	2,276,703
2024-07-23	14.916	15.060	14.580	14.580	10.479	1,927,058
2024-07-22	15.120	15.120	14.916	14.976	10.763	1,456,440
2024-07-19	14.988	15.288	14.964	15.096	10.850	1,584,581
2024-07-18	14.904	15.168	14.652	15.108	10.858	2,578,808
2024-07-17	15.060	15.144	14.820	14.880	10.694	3,111,188
2024-07-16	15.480	15.528	15.012	15.144	10.884	3,861,241
2024-07-15	15.996	15.996	15.552	15.612	11.221	2,308,520
2024-07-12	16.056	16.128	15.912	15.984	11.488	2,502,321
2024-07-11	15.672	16.176	15.672	16.140	11.600	3,538,930
2024-07-10	15.684	15.840	15.552	15.564	11.186	2,817,909
2024-07-09	15.600	15.780	15.192	15.684	11.272	6,185,955
2024-07-08	15.768	15.780	15.228	15.372	11.048	2,657,806
2024-07-05	15.612	15.612	15.612	15.612	11.221	0
2024-07-04	15.756	15.984	15.492	15.612	11.221	2,726,980
2024-07-03	16.152	16.188	15.840	15.936	11.453	2,321,880
2024-07-02	16.392	16.500	15.984	16.080	11.557	3,042,889
2024-07-01	15.852	16.416	15.756	16.380	11.773	3,004,116
2024-06-28	15.612	15.948	15.612	15.900	11.428	3,060,458
2024-06-27	15.960	16.080	15.636	15.696	11.281	2,824,119
2024-06-26	15.840	16.032	15.624	15.972	11.479	3,310,107
2024-06-25	15.600	16.140	15.540	15.936	11.453	3,445,458
2024-06-24	15.420	15.864	15.420	15.636	11.238	4,890,688
2024-06-21	15.660	16.032	15.528	15.744	11.315	4,506,097
2024-06-20	16.068	16.080	15.480	15.576	11.195	5,736,506
2024-06-19	16.236	16.404	15.936	15.972	11.479	8,809,928
2024-06-18	16.896	16.896	15.684	16.404	11.790	15,431,530
2024-06-17	17.604	17.640	17.112	17.424	12.523	4,503,118
2024-06-14	17.292	17.700	17.136	17.604	12.652	4,389,886
2024-06-13	25.512	25.884	25.356	25.656	12.380	4,480,973
2024-06-12	26.160	26.304	25.476	25.692	12.398	4,403,436
2024-06-11	26.064	26.232	25.440	26.136	12.612	2,538,944
2024-06-07	26.064	26.388	25.740	26.040	12.566	3,782,979
2024-06-06	25.872	26.016	25.236	25.668	12.386	4,487,105
2024-06-05	26.604	26.604	25.500	25.656	12.380	4,357,049
2024-06-04	26.376	26.700	26.160	26.496	12.786	2,674,180
2024-06-03	27.264	27.264	26.184	26.376	12.728	6,480,353
2024-05-31	27.096	27.540	27.036	27.300	13.174	1,753,397
2024-05-30	27.276	27.468	26.928	27.000	13.029	2,454,828
2024-05-29	27.420	27.744	27.168	27.372	13.208	2,472,454
2024-05-28	28.212	28.356	27.360	27.492	13.266	3,160,920
2024-05-27	27.972	28.308	27.972	28.260	13.637	1,577,647
2024-05-24	27.996	28.500	27.840	28.212	13.614	1,697,123
2024-05-23	28.320	28.392	27.840	28.068	13.544	2,070,901
2024-05-22	28.884	29.100	28.200	28.440	13.724	3,294,986
2024-05-21	28.896	29.292	28.632	28.752	13.874	1,961,317
2024-05-20	28.548	29.280	28.332	29.004	13.996	3,200,652
2024-05-17	28.068	28.452	27.876	28.440	13.724	2,234,737
2024-05-16	28.260	28.488	27.888	28.080	13.550	2,655,940
2024-05-15	28.536	28.860	28.296	28.320	13.666	2,355,633
2024-05-14	28.212	28.608	28.212	28.560	13.782	1,756,860
2024-05-13	28.152	28.764	27.936	28.380	13.695	3,063,681
2024-05-10	28.212	28.428	28.020	28.200	13.608	2,338,953
2024-05-09	27.996	28.800	27.888	28.260	13.637	3,682,420
2024-05-08	27.864	28.140	27.720	27.972	13.498	2,952,320
2024-05-07	28.044	28.200	27.744	28.092	13.556	4,532,466
2024-05-06	27.312	28.140	27.192	28.032	13.527	7,179,879
2024-04-30	27.300	27.456	27.000	27.144	13.098	5,239,668
2024-04-29	26.628	27.528	25.644	27.300	13.174	8,687,135
2024-04-26	25.608	26.004	25.212	25.884	12.490	2,637,069

← NewerPage 10 of 21 · 1,213 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.