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
2023-02-01	27.240	27.804	26.904	27.660	13.065	11,942,112
2023-01-31	26.400	27.672	25.920	27.564	13.020	13,787,046
2023-01-30	26.700	27.012	25.320	26.604	12.566	14,672,896
2023-01-20	26.700	27.192	26.040	26.568	12.549	11,791,192
2023-01-19	27.432	27.648	26.580	26.688	12.606	8,683,784
2023-01-18	26.880	27.972	26.760	27.732	13.099	16,466,339
2023-01-17	26.412	27.996	26.280	26.760	12.640	12,852,912
2023-01-16	26.712	26.964	26.352	26.412	12.476	5,822,468
2023-01-13	27.528	27.768	26.448	26.580	12.555	6,818,364
2023-01-12	28.644	29.040	27.288	27.360	12.923	9,778,888
2023-01-11	27.972	28.428	27.480	28.344	13.388	11,728,624
2023-01-10	28.656	29.280	27.912	27.972	13.212	8,380,177
2023-01-09	29.424	30.012	27.660	28.884	13.643	15,666,113
2023-01-06	29.940	31.332	29.232	29.400	13.887	16,178,121
2023-01-05	30.036	30.300	29.484	30.204	14.267	7,324,357
2023-01-04	29.556	30.600	29.064	30.036	14.187	11,195,041
2023-01-03	29.460	29.748	28.752	29.220	13.802	4,436,712
2022-12-30	29.376	29.988	29.076	29.448	13.910	7,053,340
2022-12-29	28.596	29.844	28.596	29.376	13.876	10,446,196
2022-12-28	28.236	29.064	27.420	28.908	13.655	9,733,696
2022-12-27	26.688	28.392	26.052	28.080	13.264	14,805,869
2022-12-26	26.304	27.168	25.512	26.784	12.651	12,173,474
2022-12-23	28.488	28.620	25.740	26.040	12.300	14,115,361
2022-12-22	29.484	29.496	28.140	28.296	13.366	5,533,673
2022-12-21	28.728	30.084	28.728	29.112	13.751	6,412,210
2022-12-20	29.436	29.640	28.200	28.968	13.683	6,321,814
2022-12-19	29.292	30.348	28.668	29.340	13.859	11,555,236
2022-12-16	30.600	31.068	28.908	29.004	13.700	12,747,327
2022-12-15	31.800	32.160	30.324	30.528	14.420	10,759,785
2022-12-14	31.428	32.400	30.780	31.404	14.834	6,082,818
2022-12-13	32.088	32.088	29.880	31.260	14.766	13,699,711
2022-12-12	30.180	32.820	30.180	31.932	15.083	21,271,048
2022-12-09	28.740	29.916	28.200	29.832	14.091	14,232,857
2022-12-08	28.440	29.916	28.344	28.884	13.643	20,027,387
2022-12-07	25.980	28.740	25.980	28.440	13.434	19,814,872
2022-12-06	26.904	26.952	26.016	26.220	12.385	9,450,364
2022-12-05	27.588	28.092	26.904	27.036	12.770	6,285,778
2022-12-02	27.960	28.056	27.204	27.600	13.037	6,815,984
2022-12-01	27.420	27.576	26.796	27.312	12.901	4,945,836
2022-11-30	27.780	27.780	26.892	26.916	12.714	5,711,585
2022-11-29	27.432	28.200	27.336	27.780	13.122	6,235,406
2022-11-28	27.252	28.056	26.676	27.432	12.957	6,761,567
2022-11-25	28.296	28.536	27.240	27.600	13.037	6,659,002
2022-11-24	28.080	28.656	27.852	28.248	13.343	7,932,373
2022-11-23	27.312	28.320	26.820	28.056	13.252	11,017,438
2022-11-22	27.768	28.344	27.000	27.324	12.906	11,779,107
2022-11-21	26.400	27.780	25.824	27.324	12.906	9,243,235
2022-11-18	26.172	27.000	26.064	26.340	12.442	8,260,796
2022-11-17	26.760	26.760	25.860	26.220	12.385	5,836,296
2022-11-16	26.880	27.000	26.088	26.508	12.521	7,724,018
2022-11-15	25.368	26.892	25.140	26.760	12.640	13,427,335
2022-11-14	23.940	26.100	23.928	25.320	11.960	12,527,200
2022-11-11	24.336	24.816	23.616	23.868	11.274	8,924,469
2022-11-10	24.888	24.984	23.904	24.000	11.336	7,808,220
2022-11-09	24.816	25.416	24.576	24.948	11.784	4,155,368
2022-11-08	24.600	24.840	24.420	24.816	11.722	2,682,034
2022-11-07	24.540	25.080	24.348	24.600	11.620	6,113,436
2022-11-04	24.252	24.696	23.700	24.504	11.574	10,138,870
2022-11-03	23.520	24.336	23.376	24.252	11.455	7,758,576
2022-11-02	22.128	24.072	21.996	23.640	11.166	13,430,610

← NewerPage 16 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.