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
2023-07-27	23.976	24.168	23.556	23.628	11.402	2,622,992
2023-07-26	23.952	24.336	23.772	23.928	11.547	2,699,900
2023-07-25	23.784	24.288	23.484	23.952	11.558	4,594,798
2023-07-24	23.712	23.916	23.220	23.712	11.442	3,675,560
2023-07-21	23.724	23.952	23.340	23.664	11.419	1,435,000
2023-07-20	23.532	23.976	23.508	23.568	11.373	1,865,080
2023-07-19	23.424	23.976	23.424	23.868	11.518	3,315,256
2023-07-18	23.472	23.760	23.316	23.628	11.402	2,521,299
2023-07-17	23.616	23.760	23.196	23.460	11.321	1,956,334
2023-07-14	23.280	23.760	23.100	23.472	11.326	2,608,940
2023-07-13	22.836	23.352	22.776	23.256	11.222	2,351,160
2023-07-12	23.040	23.520	22.800	22.956	11.077	3,291,162
2023-07-11	23.244	23.280	22.860	23.016	11.106	2,637,390
2023-07-10	23.112	23.304	22.692	23.268	11.228	4,646,656
2023-07-07	22.380	23.580	22.368	23.112	11.153	9,035,436
2023-07-06	21.996	22.584	21.864	22.320	10.771	3,500,140
2023-07-05	21.828	22.332	21.660	22.032	10.632	4,867,548
2023-07-04	21.972	22.032	21.420	21.864	10.551	6,844,380
2023-07-03	21.612	22.140	21.468	22.044	10.637	5,539,542
2023-06-30	21.780	21.912	21.540	21.660	10.452	5,851,580
2023-06-29	22.200	22.488	21.456	21.732	10.487	7,849,853
2023-06-28	22.896	22.968	22.212	22.296	10.759	3,444,728
2023-06-27	22.560	23.016	22.260	22.920	11.060	3,370,612
2023-06-26	22.560	22.692	22.080	22.332	10.776	2,837,156
2023-06-21	23.292	23.376	22.392	22.680	10.944	3,718,960
2023-06-20	23.496	23.748	23.100	23.220	11.205	3,604,945
2023-06-19	24.144	24.528	23.424	23.496	11.338	4,216,095
2023-06-16	24.120	24.336	23.772	23.868	11.518	2,529,688
2023-06-15	24.372	24.372	23.880	23.916	11.541	2,790,900
2023-06-14	24.228	24.816	23.820	24.144	11.651	3,879,323
2023-06-13	23.988	24.408	23.880	23.976	11.570	2,792,973
2023-06-12	23.640	24.132	23.172	24.000	11.581	5,373,032
2023-06-09	24.012	24.348	23.268	23.748	11.460	5,720,961
2023-06-08	23.760	24.300	23.652	24.060	11.610	2,731,960
2023-06-07	23.760	24.192	23.520	23.940	11.552	2,491,986
2023-06-06	23.988	24.420	23.736	23.892	11.529	4,229,164
2023-06-05	24.228	24.564	23.880	23.988	11.575	3,173,969
2023-06-02	24.060	24.588	23.760	24.360	11.755	4,025,840
2023-06-01	24.300	24.576	23.880	24.000	11.581	5,326,440
2023-05-31	24.480	24.696	24.000	24.396	11.772	4,500,199
2023-05-30	24.900	24.900	23.820	24.396	11.772	5,990,835
2023-05-29	24.720	24.912	24.084	24.888	12.010	6,171,620
2023-05-26	24.864	24.936	24.372	24.552	11.848	2,578,200
2023-05-25	24.756	24.876	24.156	24.864	11.998	3,937,500
2023-05-24	25.056	25.080	24.432	24.756	11.946	3,180,436
2023-05-23	25.440	25.656	24.864	24.936	12.033	5,097,064
2023-05-22	24.540	25.500	24.276	25.296	12.207	6,353,137
2023-05-19	23.784	24.840	23.448	24.708	11.923	5,596,081
2023-05-18	23.832	24.324	23.628	23.724	11.448	2,388,064
2023-05-17	24.840	25.188	24.360	24.588	11.614	4,249,814
2023-05-16	25.332	26.112	24.624	24.840	11.733	11,371,252
2023-05-15	24.360	25.416	24.180	25.320	11.960	8,579,622
2023-05-12	23.988	24.828	23.880	24.252	11.455	6,987,400
2023-05-11	24.132	24.720	24.012	24.180	11.421	6,020,082
2023-05-10	22.992	24.264	22.872	24.132	11.399	6,410,740
2023-05-09	23.352	23.448	22.860	22.944	10.837	3,287,676
2023-05-08	23.592	23.700	23.016	23.244	10.979	3,661,950
2023-05-05	24.036	24.036	23.076	23.448	11.076	5,440,736
2023-05-04	24.204	24.360	23.748	23.832	11.257	4,261,992
2023-04-28	23.664	24.324	23.520	24.276	11.467	5,920,880

← NewerPage 14 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.