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
2022-05-06	17.640	17.760	17.340	17.460	8.025	3,505,733
2022-05-05	16.980	18.156	16.944	18.036	8.289	5,470,283
2022-04-29	16.392	17.376	16.320	17.292	7.947	6,206,474
2022-04-28	17.184	17.184	16.032	16.164	7.429	5,519,812
2022-04-27	16.320	16.800	15.972	16.788	7.716	7,681,639
2022-04-26	17.652	17.808	16.608	16.776	7.710	4,227,157
2022-04-25	18.552	18.828	17.544	17.544	8.063	5,509,113
2022-04-22	19.020	19.140	18.456	18.660	8.576	3,163,847
2022-04-21	19.884	19.992	18.984	19.080	8.769	3,793,091
2022-04-20	19.872	20.604	19.872	19.980	9.183	3,742,032
2022-04-19	20.040	20.076	19.668	20.028	9.205	3,516,406
2022-04-18	20.040	20.040	19.560	19.920	9.155	2,798,096
2022-04-15	20.196	20.472	19.944	20.076	9.227	2,912,848
2022-04-14	20.796	20.796	20.256	20.424	9.387	3,879,155
2022-04-13	20.988	21.000	20.436	20.580	9.459	3,088,400
2022-04-12	20.184	20.988	20.184	20.928	9.619	3,939,517
2022-04-11	21.168	21.168	20.256	20.280	9.321	4,422,698
2022-04-08	21.864	21.912	20.916	21.168	9.729	4,928,334
2022-04-07	22.176	22.368	21.276	21.444	9.856	7,408,392
2022-04-06	22.152	22.428	22.104	22.236	10.220	3,582,989
2022-04-01	22.128	22.536	21.996	22.260	10.231	2,979,902
2022-03-31	22.200	22.536	22.020	22.260	10.231	2,591,348
2022-03-30	21.840	22.380	21.816	22.380	10.286	3,912,137
2022-03-29	21.720	22.104	21.612	21.864	10.049	4,104,240
2022-03-28	22.080	22.440	21.300	21.792	10.016	6,452,643
2022-03-25	21.936	22.548	21.600	22.224	10.214	5,938,287
2022-03-24	21.612	21.768	21.480	21.588	9.922	2,705,416
2022-03-23	21.804	22.140	21.648	21.684	9.966	4,263,476
2022-03-22	21.420	22.800	21.420	21.900	10.065	7,866,678
2022-03-21	20.904	21.216	20.904	21.036	9.668	3,475,249
2022-03-18	20.856	21.348	20.760	21.000	9.652	3,610,320
2022-03-17	20.964	21.336	20.820	20.916	9.613	4,302,089
2022-03-16	20.796	20.940	19.920	20.796	9.558	4,309,194
2022-03-15	21.372	21.456	20.268	20.412	9.381	5,304,859
2022-03-14	21.840	21.900	21.372	21.456	9.861	3,153,262
2022-03-11	21.456	22.044	21.144	21.936	10.082	3,016,412
2022-03-10	21.768	22.380	21.672	21.924	10.076	3,720,687
2022-03-09	21.360	22.152	20.688	21.360	9.817	6,604,976
2022-03-08	22.464	22.656	21.240	21.336	9.806	4,501,784
2022-03-07	22.896	23.052	22.320	22.464	10.324	3,504,985
2022-03-04	23.556	23.628	22.956	23.040	10.589	3,614,800
2022-03-03	23.460	23.820	23.040	23.568	10.832	5,087,079
2022-03-02	23.640	23.784	23.256	23.472	10.788	3,885,019
2022-03-01	24.108	24.192	23.652	23.676	10.882	3,705,884
2022-02-28	24.000	24.084	23.436	23.964	11.014	4,563,216
2022-02-25	23.208	24.096	23.100	23.916	10.992	6,180,735
2022-02-24	22.932	24.228	22.716	23.208	10.666	5,829,940
2022-02-23	22.884	23.076	22.572	23.076	10.606	2,715,542
2022-02-22	22.704	22.956	22.596	22.752	10.457	3,174,777
2022-02-21	22.764	22.968	22.656	22.860	10.506	2,151,375
2022-02-18	22.908	23.028	22.680	22.764	10.462	2,682,918
2022-02-17	23.076	23.100	22.620	22.908	10.529	2,780,792
2022-02-16	22.320	22.932	22.320	22.836	10.496	3,750,097
2022-02-15	22.656	22.728	21.996	22.200	10.203	3,729,114
2022-02-14	22.200	22.728	22.116	22.500	10.341	3,509,562
2022-02-11	22.956	22.956	22.356	22.500	10.341	4,336,196
2022-02-10	22.776	23.160	22.656	22.956	10.551	4,003,526
2022-02-09	22.620	23.568	22.620	22.788	10.473	5,051,760
2022-02-08	22.596	23.352	22.296	22.992	10.567	7,221,331
2022-02-07	23.160	23.160	22.104	22.380	10.286	6,320,944

← NewerPage 19 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.