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
2026-07-17	9.480	9.670	8.970	9.400	9.171	18,281,595
2026-07-16	9.790	10.450	9.510	9.570	9.337	19,837,600
2026-07-15	9.770	9.950	9.610	9.850	9.610	11,169,467
2026-07-14	9.760	9.990	9.600	9.860	9.620	14,929,295
2026-07-13	9.990	10.150	9.700	9.890	9.649	15,906,996
2026-07-10	9.430	10.190	9.230	10.130	9.884	25,658,691
2026-07-09	9.560	9.620	9.300	9.430	9.201	11,596,840
2026-07-08	9.760	9.810	9.190	9.480	9.249	17,842,188
2026-07-07	9.600	10.140	9.500	9.670	9.435	29,777,415
2026-07-06	8.830	9.700	8.670	9.700	9.464	18,803,471
2026-07-03	8.960	9.110	8.810	8.820	8.605	10,012,278
2026-07-02	9.350	9.510	9.030	9.050	8.830	12,124,720
2026-07-01	9.380	9.410	9.090	9.270	9.045	10,855,847
2026-06-30	9.490	9.700	9.140	9.300	9.074	17,328,825
2026-06-29	8.660	9.520	8.510	9.520	9.288	15,515,446
2026-06-26	9.010	9.040	8.500	8.650	8.440	10,878,061
2026-06-25	9.200	9.240	8.750	8.930	8.713	15,398,782
2026-06-24	9.190	9.490	8.900	9.240	9.015	20,854,651
2026-06-23	8.850	9.240	8.550	9.240	9.015	15,924,935
2026-06-22	7.630	8.400	7.480	8.400	8.196	12,752,441
2026-06-18	7.900	7.920	7.620	7.640	7.454	6,689,620
2026-06-17	8.240	8.240	7.820	7.900	7.708	4,653,612
2026-06-16	8.200	8.380	8.120	8.220	8.020	5,032,232
2026-06-15	8.260	8.380	8.130	8.230	8.030	5,098,420
2026-06-12	8.120	8.300	7.950	8.260	8.059	8,711,700
2026-06-11	8.180	8.180	7.770	8.120	7.922	8,210,438
2026-06-10	8.150	8.200	8.080	8.150	7.952	3,707,300
2026-06-09	8.290	8.290	7.990	8.100	7.903	5,765,628
2026-06-08	8.280	8.360	7.980	8.260	8.059	6,023,408
2026-06-05	8.490	8.560	8.360	8.390	8.186	3,012,163
2026-06-04	8.810	8.840	8.460	8.480	8.274	4,476,588
2026-06-03	8.970	9.030	8.680	8.860	8.644	3,927,580
2026-06-02	9.220	9.220	8.910	8.970	8.752	4,931,072
2026-06-01	9.200	9.470	9.160	9.370	8.937	7,912,224
2026-05-29	9.100	9.330	9.060	9.280	8.851	4,969,928
2026-05-28	9.080	9.150	8.700	9.140	8.718	4,750,476
2026-05-27	9.270	9.270	8.920	8.970	8.556	7,113,692
2026-05-26	9.300	9.430	9.080	9.320	8.889	5,152,508
2026-05-25	9.160	9.400	9.120	9.250	8.823	4,789,872
2026-05-22	9.080	9.280	9.030	9.160	8.737	4,209,240
2026-05-21	9.180	9.280	9.000	9.080	8.661	8,640,347
2026-05-20	9.410	9.410	8.710	9.230	8.804	11,056,947
2026-05-19	9.360	9.470	9.300	9.410	8.975	5,149,989
2026-05-18	9.880	10.000	9.300	9.390	8.956	11,531,636
2026-05-15	10.060	10.410	9.940	9.990	9.529	7,567,930
2026-05-14	9.800	10.290	9.770	9.980	9.519	11,995,435
2026-05-13	10.090	10.090	9.760	9.800	9.347	7,628,779
2026-05-12	10.070	10.290	9.830	10.090	9.624	11,833,732
2026-05-11	10.000	10.300	9.790	10.070	9.605	14,364,257
2026-05-08	9.670	10.150	9.660	10.060	9.595	9,257,197
2026-05-07	9.730	9.900	9.600	9.680	9.233	6,771,356
2026-05-06	9.770	9.960	9.700	9.800	9.347	8,799,629
2026-04-30	9.440	10.000	9.300	9.830	9.376	14,615,169
2026-04-29	9.300	9.510	9.070	9.460	9.023	8,470,364
2026-04-28	9.330	9.570	9.270	9.400	8.966	5,263,835
2026-04-27	9.620	9.620	9.210	9.360	8.928	6,427,300
2026-04-24	9.600	9.600	9.400	9.530	9.090	4,994,620
2026-04-23	9.490	9.700	9.420	9.600	9.157	5,007,974
2026-04-22	9.560	9.590	9.390	9.570	9.128	7,521,539
2026-04-21	9.400	9.590	9.180	9.580	9.137	10,342,388

← NewerPage 2 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.