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
2022-08-01	22.500	22.500	21.960	22.092	10.435	3,553,620
2022-07-29	22.656	22.764	22.320	22.656	10.701	2,420,880
2022-07-28	22.644	22.860	22.488	22.656	10.701	2,531,088
2022-07-27	22.704	23.376	22.596	22.668	10.707	4,508,898
2022-07-26	22.416	22.740	22.212	22.716	10.730	4,207,383
2022-07-25	22.932	23.472	22.272	22.440	10.599	5,370,848
2022-07-22	23.076	23.340	22.788	22.944	10.837	3,409,754
2022-07-21	23.400	23.400	23.064	23.172	10.945	3,549,196
2022-07-20	23.448	23.460	22.692	23.160	10.940	3,305,426
2022-07-19	23.484	23.772	22.908	23.040	10.883	6,698,048
2022-07-18	21.792	23.856	21.792	23.160	10.940	10,354,397
2022-07-15	21.900	22.500	21.720	21.804	10.299	2,148,735
2022-07-14	22.068	22.068	21.840	21.972	10.378	1,524,656
2022-07-13	21.792	22.068	21.660	21.960	10.373	1,975,204
2022-07-12	22.092	22.164	21.720	21.792	10.293	2,111,844
2022-07-11	22.212	22.296	21.864	22.080	10.429	2,771,648
2022-07-08	22.320	22.500	21.996	22.272	10.520	4,321,280
2022-07-07	21.216	22.500	21.120	22.248	10.509	7,775,499
2022-07-06	21.552	21.720	20.976	21.180	10.004	4,811,041
2022-07-05	21.756	22.056	21.228	21.552	10.180	3,612,039
2022-07-04	21.324	21.960	21.192	21.768	10.282	4,154,001
2022-07-01	21.600	21.876	21.288	21.360	10.089	2,679,607
2022-06-30	21.720	21.720	21.252	21.492	10.152	4,966,640
2022-06-29	21.252	21.672	21.156	21.540	10.174	4,491,572
2022-06-28	21.420	21.600	21.120	21.324	10.072	3,147,219
2022-06-27	21.108	21.648	20.760	21.360	10.089	4,848,135
2022-06-24	21.252	21.252	20.760	21.180	10.004	4,535,591
2022-06-23	20.904	21.420	20.652	21.252	10.038	10,455,445
2022-06-22	20.076	20.964	19.872	20.892	9.868	11,875,281
2022-06-21	19.824	20.748	19.812	20.100	9.494	6,645,543
2022-06-20	19.488	20.160	19.368	19.812	9.358	3,667,804
2022-06-17	19.776	19.776	19.296	19.524	9.222	2,723,420
2022-06-16	18.996	20.016	18.780	19.752	9.330	6,052,760
2022-06-15	18.840	19.044	18.816	18.816	8.888	2,403,100
2022-06-14	18.672	18.996	18.432	18.840	8.899	2,659,738
2022-06-13	19.140	19.380	18.816	18.948	8.950	3,229,520
2022-06-10	18.780	19.260	18.780	19.212	9.075	3,826,704
2022-06-09	19.032	19.260	18.840	18.948	8.950	1,967,140
2022-06-08	19.092	19.320	18.804	19.032	8.990	2,621,378
2022-06-07	19.452	19.464	18.900	19.104	9.024	2,936,239
2022-06-06	18.840	19.488	18.720	19.440	9.182	4,011,515
2022-06-02	18.816	18.828	18.372	18.816	8.888	3,512,556
2022-06-01	19.692	19.752	19.116	19.272	8.857	5,052,460
2022-05-31	18.900	19.620	18.768	19.488	8.957	3,691,746
2022-05-30	19.308	19.404	18.600	18.924	8.698	4,428,578
2022-05-27	19.668	19.752	19.068	19.332	8.885	4,691,211
2022-05-26	19.560	19.992	19.236	19.680	9.045	4,536,165
2022-05-25	19.164	19.380	18.876	19.380	8.907	5,117,292
2022-05-24	18.264	19.464	18.264	18.996	8.731	9,229,337
2022-05-23	18.012	18.480	17.976	18.360	8.438	2,854,173
2022-05-20	18.240	18.240	17.652	18.084	8.311	4,206,267
2022-05-19	17.316	17.748	17.292	17.748	8.157	1,872,668
2022-05-18	17.580	17.724	17.484	17.604	8.091	1,537,803
2022-05-17	17.964	17.964	17.424	17.556	8.069	2,545,215
2022-05-16	17.760	17.964	17.700	17.844	8.201	3,001,293
2022-05-13	17.736	17.880	17.496	17.688	8.129	1,955,884
2022-05-12	17.460	17.796	17.412	17.724	8.146	2,145,201
2022-05-11	17.856	18.168	17.664	17.748	8.157	4,302,536
2022-05-10	17.940	18.084	17.652	17.868	8.212	4,039,478
2022-05-09	17.532	18.288	17.472	18.084	8.311	4,310,408

← NewerPage 18 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.