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
2023-04-27	23.016	24.000	22.836	23.664	11.178	9,402,961
2023-04-26	21.960	23.016	21.936	22.704	10.724	7,643,440
2023-04-25	22.404	22.488	21.540	22.056	10.418	7,457,756
2023-04-24	22.584	22.908	22.188	22.248	10.509	6,436,416
2023-04-21	22.860	23.040	22.500	22.884	10.809	7,386,932
2023-04-20	23.460	23.460	22.488	22.896	10.815	10,044,384
2023-04-19	23.340	23.628	22.668	23.556	11.127	5,306,700
2023-04-18	23.364	23.628	23.112	23.412	11.059	3,986,612
2023-04-17	22.812	23.424	22.440	23.388	11.047	6,600,444
2023-04-14	23.244	23.400	22.764	22.884	10.809	5,197,724
2023-04-13	23.460	23.712	23.148	23.244	10.979	3,950,800
2023-04-12	24.024	24.396	23.400	23.460	11.081	4,726,065
2023-04-11	23.808	24.228	23.568	23.904	11.291	4,623,500
2023-04-10	23.760	24.096	23.328	23.808	11.246	4,307,800
2023-04-07	23.688	24.120	23.376	23.952	11.314	4,853,321
2023-04-06	23.400	23.868	23.208	23.508	11.104	6,429,682
2023-04-04	23.880	23.880	23.196	23.424	11.064	7,565,908
2023-04-03	24.792	24.792	23.472	23.880	11.280	12,901,833
2023-03-31	24.900	25.008	24.516	24.756	11.693	5,980,940
2023-03-30	24.216	25.020	23.928	24.864	11.744	5,947,884
2023-03-29	24.072	24.504	23.976	24.096	11.382	3,637,564
2023-03-28	24.720	24.720	24.072	24.168	11.416	3,156,353
2023-03-27	24.744	24.828	24.360	24.504	11.574	4,645,676
2023-03-24	25.044	25.308	24.672	24.864	11.744	4,711,252
2023-03-23	25.800	25.800	24.888	25.032	11.824	9,849,252
2023-03-22	25.620	26.460	25.620	25.956	12.260	4,302,396
2023-03-21	25.680	26.016	25.332	25.740	12.158	2,831,724
2023-03-20	26.196	26.292	25.320	25.404	11.999	6,324,500
2023-03-17	26.748	26.748	25.956	26.208	12.379	4,427,612
2023-03-16	27.252	27.324	26.280	26.592	12.561	5,999,854
2023-03-15	27.720	28.056	27.312	27.504	12.991	3,620,916
2023-03-14	28.188	28.248	27.396	27.552	13.014	4,039,544
2023-03-13	27.240	28.200	27.000	28.200	13.320	5,561,024
2023-03-10	27.696	28.320	27.300	27.348	12.918	5,171,600
2023-03-09	28.500	28.608	27.564	27.924	13.190	6,926,050
2023-03-08	26.976	28.188	26.820	27.912	13.184	11,631,956
2023-03-07	27.576	27.840	26.928	27.012	12.759	5,033,980
2023-03-06	27.720	27.804	26.880	27.444	12.963	4,599,000
2023-03-03	27.672	27.876	27.072	27.336	12.912	4,259,024
2023-03-02	27.852	28.140	27.432	27.480	12.980	6,518,596
2023-03-01	28.008	28.056	27.312	27.912	13.184	8,425,953
2023-02-28	27.096	28.392	27.096	28.044	13.247	17,018,661
2023-02-27	27.012	27.360	26.940	27.132	12.816	10,551,343
2023-02-24	26.256	27.300	26.184	27.216	12.855	17,697,135
2023-02-23	25.860	26.496	25.584	26.292	12.419	7,602,210
2023-02-22	25.404	26.208	25.176	25.860	12.215	6,699,210
2023-02-21	25.620	25.728	25.320	25.488	12.039	4,505,480
2023-02-20	25.152	25.536	24.552	25.524	12.056	5,771,318
2023-02-17	24.972	25.380	24.000	25.128	11.869	7,969,025
2023-02-16	25.920	25.920	24.456	24.984	11.801	11,123,392
2023-02-15	27.300	27.720	25.524	25.728	12.153	17,718,414
2023-02-14	26.604	27.348	26.280	27.024	12.765	9,115,731
2023-02-13	26.328	26.784	26.172	26.508	12.521	5,068,534
2023-02-10	26.364	26.640	26.232	26.592	12.561	5,135,060
2023-02-09	26.892	27.060	26.268	26.400	12.470	10,008,278
2023-02-08	27.600	27.720	26.856	26.976	12.742	8,903,832
2023-02-07	28.104	28.512	27.240	27.576	13.025	6,945,960
2023-02-06	27.960	28.320	27.492	28.140	13.292	9,002,585
2023-02-03	28.560	28.560	27.360	28.140	13.292	9,232,748
2023-02-02	27.900	28.680	27.744	28.416	13.422	14,108,066

← NewerPage 15 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.