Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 605377.SHG stock page

Hangzhou Huawang New Material Technology Co.Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-2725.17626.11225.17625.99212.5424,158,261
2023-10-2624.81625.52424.51625.04412.0852,701,697
2023-10-2525.20025.80024.81624.98412.0563,318,700
2023-10-2424.62425.23624.44425.12812.1264,502,148
2023-10-2325.09225.24824.24024.38411.7673,954,538
2023-10-2025.57225.86025.20025.33212.2241,672,701
2023-10-1925.20025.80024.96025.59612.3512,332,540
2023-10-1825.59625.78825.24825.38012.2472,290,737
2023-10-1725.99226.01625.51225.83612.4671,848,067
2023-10-1625.32025.86025.09225.77612.4384,499,320
2023-10-1325.80025.86025.14025.27212.1954,476,766
2023-10-1226.48426.56825.69225.87212.4854,358,166
2023-10-1126.85626.85626.04026.24412.6642,382,555
2023-10-1027.04827.42026.40026.67612.8731,619,807
2023-10-0926.79627.00026.46026.88012.9711,898,898
2023-09-2826.92827.49226.73626.80812.9363,774,177
2023-09-2726.68827.30026.30427.24013.1454,456,817
2023-09-2627.32427.36026.72426.74812.9072,545,592
2023-09-2526.54427.72026.40027.13213.09310,399,933
2023-09-2225.94426.52025.82426.49612.7863,366,188
2023-09-2125.77626.29225.58425.95612.5253,160,304
2023-09-2025.56025.98025.41625.82412.4612,950,949
2023-09-1925.23626.04025.23625.77612.4387,734,762
2023-09-1825.11625.62025.11625.42812.2703,058,319
2023-09-1525.11625.20024.78025.14012.1312,124,084
2023-09-1425.27225.39224.85225.08012.1021,898,929
2023-09-1325.34425.65625.09225.27212.1952,052,764
2023-09-1225.29625.50025.16425.32012.2181,602,237
2023-09-1125.30825.53624.78025.30812.2121,843,014
2023-09-0825.32025.53624.87625.30812.2121,749,454
2023-09-0725.68026.04025.29625.38012.2472,538,284
2023-09-0625.74026.14825.57225.77612.4382,037,826
2023-09-0526.11226.31625.86026.10012.5951,968,106
2023-09-0425.56026.16025.56026.11212.6004,070,010
2023-09-0124.92425.63224.92425.36812.2412,712,780
2023-08-3125.45225.51224.93624.94812.0391,768,095
2023-08-3025.56025.56024.81625.05612.0912,790,025
2023-08-2924.84025.47624.00025.30812.2124,399,675
2023-08-2825.20025.20023.77224.54011.8425,750,823
2023-08-2523.04023.59223.04023.40011.2921,995,322
2023-08-2423.23223.64023.04023.14811.1701,540,168
2023-08-2323.61623.65223.20823.20811.1991,770,020
2023-08-2224.14424.14423.40023.72411.4481,649,872
2023-08-2123.76024.40823.76023.92811.5471,587,012
2023-08-1824.12024.58823.92824.09611.6281,694,000
2023-08-1724.24024.36023.91624.25211.7031,576,680
2023-08-1624.52824.54024.18024.25211.7031,113,168
2023-08-1524.20424.92424.20424.52811.8362,225,146
2023-08-1424.09624.52823.88024.48011.8132,630,201
2023-08-1124.64824.90024.43224.55211.8481,979,124
2023-08-1024.91225.12824.45624.75611.9461,714,244
2023-08-0925.02025.18824.57624.82811.9811,918,280
2023-08-0825.32025.40425.00825.10412.1141,829,380
2023-08-0725.34425.41624.99625.27212.1953,364,746
2023-08-0425.62025.82425.32025.52412.3173,179,225
2023-08-0325.62025.82425.44025.62012.3631,891,120
2023-08-0225.44026.07625.22425.82412.4615,356,397
2023-08-0125.20025.95625.20025.65612.3806,056,050
2023-07-3124.27625.66824.02425.35612.23614,499,685
2023-07-2823.64024.22823.41223.91611.5413,494,142
← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-090.2000 CNY
2026-06-020.2100 CNY
2025-09-290.2300 CNY
2025-06-040.5400 CNY
2024-10-080.4200 CNY
2024-06-141.5400 CNY
2023-05-180.5200 CNY
2022-06-020.5200 CNY
2021-05-270.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.