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
2022-11-01	22.812	22.812	21.672	22.104	10.441	7,240,856
2022-10-31	23.400	23.736	22.080	22.212	10.492	10,449,639
2022-10-28	24.180	24.180	22.092	23.400	11.053	13,016,547
2022-10-27	24.216	24.468	22.800	24.060	11.365	8,765,058
2022-10-26	23.400	24.504	23.160	24.252	11.455	9,465,484
2022-10-25	23.052	23.484	22.800	23.448	11.076	4,656,932
2022-10-24	22.872	23.304	22.740	23.052	10.889	6,442,360
2022-10-21	22.560	23.088	22.320	23.040	10.883	7,609,893
2022-10-20	21.468	22.560	21.240	22.308	10.537	8,589,477
2022-10-19	20.820	21.660	20.820	21.408	10.112	7,120,932
2022-10-18	20.700	21.252	20.700	21.048	9.942	2,974,174
2022-10-17	20.664	21.252	20.604	20.952	9.897	3,979,777
2022-10-14	20.484	21.168	20.436	20.628	9.744	4,012,057
2022-10-13	20.472	20.712	20.292	20.472	9.670	3,033,440
2022-10-12	20.652	20.712	19.848	20.544	9.704	4,652,323
2022-10-11	20.220	20.676	19.740	20.652	9.755	4,387,908
2022-10-10	20.316	20.652	19.644	19.824	9.364	4,059,291
2022-09-30	20.580	20.892	20.076	20.328	9.602	4,538,182
2022-09-29	20.580	20.808	19.980	20.556	9.710	4,418,880
2022-09-28	21.000	21.060	20.160	20.220	9.551	3,877,872
2022-09-27	20.688	21.120	20.604	20.880	9.863	2,489,447
2022-09-26	20.520	21.036	20.388	20.640	9.749	3,412,108
2022-09-23	21.360	21.720	20.412	20.676	9.766	8,472,941
2022-09-22	21.600	22.272	21.120	21.324	10.072	5,327,043
2022-09-21	23.400	23.604	21.432	21.768	10.282	10,458,707
2022-09-20	22.260	23.808	22.080	23.400	11.053	9,392,635
2022-09-19	22.380	23.016	21.624	22.380	10.571	4,633,704
2022-09-16	21.960	23.040	21.888	22.236	10.503	4,011,943
2022-09-15	21.972	22.140	21.396	21.960	10.373	3,310,370
2022-09-14	21.708	22.092	21.372	21.972	10.378	3,339,989
2022-09-13	22.200	22.620	21.840	21.924	10.356	4,007,673
2022-09-09	21.672	22.296	21.612	22.116	10.446	2,205,616
2022-09-08	21.804	22.032	21.636	21.672	10.237	1,672,440
2022-09-07	22.056	22.080	21.600	21.684	10.242	2,254,771
2022-09-06	21.840	22.092	21.540	22.020	10.401	3,014,704
2022-09-05	21.984	22.560	21.708	21.780	10.288	2,458,288
2022-09-02	21.936	22.428	21.864	22.152	10.463	2,276,391
2022-09-01	22.824	22.824	21.720	21.864	10.327	3,006,452
2022-08-31	22.980	23.076	22.236	22.740	10.741	3,291,722
2022-08-30	23.016	23.484	22.800	22.956	10.843	2,048,298
2022-08-29	23.100	23.556	22.440	22.980	10.855	2,963,436
2022-08-26	23.424	24.084	23.328	23.484	11.093	3,600,756
2022-08-25	24.000	24.348	23.196	23.448	11.076	4,808,524
2022-08-24	24.252	24.456	23.676	23.880	11.280	5,145,604
2022-08-23	24.552	24.864	24.240	24.336	11.495	4,546,710
2022-08-22	24.000	24.660	23.532	24.660	11.648	8,754,536
2022-08-19	24.048	24.660	23.616	23.640	11.166	7,930,650
2022-08-18	24.276	24.540	24.012	24.084	11.376	3,321,098
2022-08-17	24.084	24.336	23.772	24.252	11.455	4,863,208
2022-08-16	24.528	24.528	23.760	24.000	11.336	8,489,853
2022-08-15	24.360	24.588	23.724	24.312	11.484	4,790,912
2022-08-12	24.420	24.468	24.048	24.180	11.421	4,040,772
2022-08-11	23.688	24.420	23.688	24.360	11.506	7,811,095
2022-08-10	23.556	23.964	23.460	23.820	11.251	5,873,896
2022-08-09	23.208	23.592	22.884	23.556	11.127	6,385,540
2022-08-08	23.292	23.364	22.884	23.208	10.962	4,481,624
2022-08-05	22.896	23.364	22.464	23.280	10.996	5,902,638
2022-08-04	22.608	22.968	22.440	22.680	10.713	5,696,720
2022-08-03	21.672	23.772	21.672	22.680	10.713	17,591,947
2022-08-02	21.972	22.044	21.360	21.612	10.208	6,027,974

← NewerPage 17 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.