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
2024-04-25	25.668	25.944	25.224	25.584	12.346	3,062,080
2024-04-24	25.980	26.340	25.404	25.788	12.444	4,826,500
2024-04-23	26.280	26.520	25.740	26.364	12.722	3,604,636
2024-04-22	26.448	26.796	25.956	26.328	12.705	2,866,834
2024-04-19	25.908	26.760	25.872	26.352	12.716	3,249,176
2024-04-18	25.872	26.304	25.512	25.968	12.531	2,653,964
2024-04-17	26.412	26.520	25.440	26.136	12.612	2,807,614
2024-04-16	26.544	26.544	25.560	25.992	12.542	2,514,197
2024-04-15	26.532	26.964	25.980	26.220	12.652	3,563,266
2024-04-12	26.736	26.820	26.292	26.496	12.786	1,723,120
2024-04-11	26.820	27.192	26.508	26.724	12.896	2,547,776
2024-04-10	26.628	27.048	26.160	26.892	12.977	3,690,456
2024-04-09	25.872	26.712	25.776	26.640	12.855	4,005,919
2024-04-08	26.064	26.232	25.560	25.752	12.427	2,346,485
2024-04-03	25.908	26.340	25.596	26.160	12.624	2,494,865
2024-04-02	24.924	26.364	24.660	25.944	12.519	4,013,227
2024-04-01	25.320	25.452	24.576	24.828	11.981	3,129,121
2024-03-29	24.276	25.248	24.276	25.248	12.183	477,750
2024-03-28	24.516	25.380	24.516	24.960	12.044	1,249,500
2024-03-27	25.272	25.560	24.840	24.852	11.992	965,904
2024-03-26	25.596	25.596	24.852	25.248	12.183	1,057,840
2024-03-25	25.248	25.896	25.212	25.260	12.189	1,543,416
2024-03-22	25.584	25.656	25.068	25.344	12.230	1,564,315
2024-03-21	25.884	25.956	25.320	25.584	12.346	1,165,780
2024-03-20	25.800	26.184	25.680	25.716	12.409	1,222,891
2024-03-19	26.208	26.352	25.872	25.944	12.519	1,710,800
2024-03-18	25.932	26.496	25.728	26.280	12.681	3,274,530
2024-03-15	25.656	25.896	25.608	25.800	12.450	1,179,369
2024-03-14	25.956	26.376	25.524	25.776	12.438	3,185,932
2024-03-13	26.304	26.472	26.064	26.148	12.618	1,826,518
2024-03-12	26.040	26.352	25.980	26.220	12.652	2,327,836
2024-03-11	26.232	26.448	25.620	26.148	12.618	2,825,494
2024-03-08	25.272	26.160	25.272	26.052	12.571	4,078,928
2024-03-07	24.960	25.512	24.660	25.152	12.137	2,602,272
2024-03-06	24.852	25.584	24.828	24.888	12.010	3,984,247
2024-03-05	25.200	25.692	24.744	25.128	12.126	5,194,280
2024-03-04	24.660	25.968	24.504	25.596	12.351	9,754,400
2024-03-01	24.360	24.552	23.556	23.736	11.454	4,338,616
2024-02-29	23.532	24.360	23.316	24.360	11.755	3,494,611
2024-02-28	24.336	24.336	23.136	23.664	11.419	3,701,460
2024-02-27	23.736	24.240	23.100	24.240	11.697	3,766,414
2024-02-26	23.280	23.664	23.016	23.604	11.390	3,719,892
2024-02-23	23.004	23.328	22.800	23.196	11.193	2,189,548
2024-02-22	23.016	23.424	22.740	23.052	11.124	3,103,125
2024-02-21	22.860	23.640	22.860	23.160	11.176	2,533,196
2024-02-20	23.016	23.388	21.876	23.268	11.228	4,289,551
2024-02-19	23.880	24.192	22.680	23.004	11.101	4,050,636
2024-02-08	22.656	23.796	22.272	23.616	11.396	5,339,219
2024-02-07	22.128	23.040	21.744	22.692	10.950	3,705,851
2024-02-06	21.720	22.812	21.024	22.092	10.661	4,451,153
2024-02-05	21.384	21.936	20.604	21.804	10.522	2,857,005
2024-02-02	21.900	22.128	20.856	21.708	10.475	3,250,214
2024-02-01	21.792	22.236	21.096	22.020	10.626	4,838,167
2024-01-31	23.040	23.268	22.236	22.260	10.742	3,514,347
2024-01-30	22.380	23.952	21.864	23.376	11.280	6,628,529
2024-01-29	21.720	23.100	21.720	22.992	11.095	4,322,284
2024-01-26	21.996	22.536	21.696	21.936	10.585	2,212,807
2024-01-25	22.392	22.392	21.456	22.020	10.626	2,842,525
2024-01-24	22.056	22.416	21.096	22.020	10.626	3,472,744
2024-01-23	21.924	22.332	21.300	22.056	10.643	2,860,461

← NewerPage 11 of 21 · 1,212 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.