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
2024-01-22	23.448	23.820	21.612	22.080	10.655	4,354,103
2024-01-19	23.472	23.832	23.220	23.652	11.413	2,991,452
2024-01-18	23.040	23.508	22.560	23.472	11.326	2,602,579
2024-01-17	23.640	23.904	23.184	23.292	11.240	3,116,400
2024-01-16	23.616	23.736	23.112	23.544	11.361	2,033,299
2024-01-15	23.388	23.388	23.388	23.388	11.286	0
2024-01-12	23.016	23.760	22.776	23.388	11.286	2,740,941
2024-01-11	22.512	22.980	22.260	22.908	11.054	1,766,996
2024-01-10	22.536	22.728	21.960	22.416	10.817	2,079,700
2024-01-09	22.812	22.920	22.320	22.392	10.805	2,867,060
2024-01-08	22.524	23.076	22.416	22.896	11.049	2,256,175
2024-01-05	22.800	23.136	22.596	22.776	10.991	1,315,823
2024-01-04	22.572	22.944	22.416	22.932	11.066	2,172,550
2024-01-03	22.932	23.064	22.404	22.560	10.886	1,827,057
2024-01-02	23.148	23.256	22.644	22.980	11.089	2,292,934
2023-12-29	22.428	23.016	22.212	22.908	11.054	2,197,636
2023-12-28	21.768	22.488	21.612	22.416	10.817	2,244,900
2023-12-27	22.044	22.260	21.516	21.720	10.481	3,659,808
2023-12-26	22.620	22.620	21.852	22.008	10.620	1,758,540
2023-12-25	22.356	22.452	21.900	22.356	10.788	1,966,154
2023-12-22	22.356	22.716	22.248	22.356	10.788	1,593,317
2023-12-21	22.140	22.764	21.900	22.608	10.910	2,591,818
2023-12-20	22.176	22.500	21.972	22.140	10.684	1,799,459
2023-12-19	21.744	22.236	21.636	22.188	10.707	2,418,225
2023-12-18	22.356	22.404	21.732	21.876	10.556	3,610,619
2023-12-15	22.920	22.920	22.308	22.368	10.794	2,862,858
2023-12-14	22.452	22.908	22.452	22.560	10.886	1,627,292
2023-12-13	22.800	22.836	22.416	22.464	10.840	1,238,424
2023-12-12	22.380	22.848	22.212	22.788	10.996	1,687,677
2023-12-11	22.248	22.608	21.996	22.404	10.811	2,171,647
2023-12-08	22.380	22.524	22.164	22.176	10.701	1,783,077
2023-12-07	22.320	22.584	22.176	22.356	10.788	1,857,164
2023-12-06	22.344	22.704	22.272	22.476	10.846	1,871,895
2023-12-05	22.416	22.584	22.368	22.380	10.799	1,683,411
2023-12-04	23.088	23.136	22.308	22.572	10.892	3,753,908
2023-12-01	23.172	23.316	22.920	23.052	11.124	1,885,240
2023-11-30	23.088	23.292	22.920	23.184	11.187	3,448,226
2023-11-29	23.832	23.832	23.052	23.160	11.176	2,096,514
2023-11-28	23.700	23.844	23.208	23.796	11.483	2,369,351
2023-11-27	24.048	24.048	23.568	23.664	11.419	2,189,167
2023-11-24	24.420	24.420	23.904	23.952	11.558	2,226,560
2023-11-23	24.240	24.516	24.096	24.300	11.726	1,858,920
2023-11-22	24.420	24.600	24.216	24.240	11.697	1,965,880
2023-11-21	24.408	24.660	24.300	24.420	11.784	2,597,980
2023-11-20	24.120	24.552	23.796	24.432	11.790	2,793,420
2023-11-17	23.856	24.120	23.724	24.060	11.610	2,646,043
2023-11-16	23.868	24.048	23.652	23.940	11.552	2,793,490
2023-11-15	24.612	24.612	23.688	23.808	11.489	5,458,450
2023-11-14	23.976	24.300	23.928	24.228	11.691	2,537,920
2023-11-13	24.372	24.540	23.892	24.000	11.581	3,952,440
2023-11-10	24.504	24.864	24.372	24.432	11.790	2,885,659
2023-11-09	24.660	24.756	24.372	24.708	11.923	2,870,000
2023-11-08	25.116	25.248	24.324	24.732	11.934	3,635,580
2023-11-07	25.440	25.584	24.828	25.116	12.120	6,079,984
2023-11-06	25.476	25.776	25.140	25.440	12.276	5,172,328
2023-11-03	24.576	25.620	24.504	25.476	12.294	4,776,781
2023-11-02	24.144	24.600	23.796	24.492	11.819	4,564,835
2023-11-01	24.288	24.720	24.108	24.300	11.726	5,069,638
2023-10-31	24.384	25.092	24.012	24.300	11.726	8,109,228
2023-10-30	26.436	26.640	24.012	24.504	11.824	13,148,930

← NewerPage 12 of 21 · 1,216 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.