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
2022-01-28	22.524	23.376	21.888	22.788	10.473	4,485,525
2022-01-27	23.064	23.280	22.188	22.200	10.203	3,322,648
2022-01-26	22.740	23.184	22.380	22.824	10.490	6,036,996
2022-01-25	23.160	23.592	22.320	22.560	10.369	5,194,224
2022-01-24	23.820	24.120	23.220	23.592	10.843	5,502,061
2022-01-21	24.408	24.876	23.784	23.940	11.003	6,765,824
2022-01-20	25.020	25.380	24.360	24.456	11.240	8,731,128
2022-01-19	24.216	25.416	24.000	25.008	11.494	8,047,688
2022-01-18	24.060	24.600	23.952	24.120	11.086	6,218,072
2022-01-17	24.024	24.636	23.868	24.108	11.080	7,789,723
2022-01-14	24.660	24.780	24.156	24.228	11.135	8,227,154
2022-01-13	24.468	25.392	24.456	24.480	11.251	11,973,456
2022-01-12	24.696	25.680	24.696	25.116	11.543	14,388,404
2022-01-11	24.804	26.376	24.504	25.164	11.565	17,034,375
2022-01-10	23.496	24.684	23.460	24.504	11.262	14,908,699
2022-01-07	24.000	24.048	22.644	23.400	10.755	22,954,272
2022-01-06	21.072	22.152	20.892	22.152	10.181	8,132,244
2022-01-05	21.240	21.408	20.892	21.180	9.734	3,705,100
2022-01-04	21.684	21.684	21.060	21.216	9.751	4,162,751
2021-12-31	21.588	21.588	21.156	21.528	9.894	4,529,939
2021-12-30	20.748	21.468	20.748	21.288	9.784	4,882,556
2021-12-29	20.256	21.720	20.112	20.880	9.597	8,866,495
2021-12-28	19.944	20.388	18.876	20.292	9.326	8,352,988
2021-12-27	19.920	20.136	19.680	19.956	9.172	1,295,840
2021-12-24	20.268	20.400	19.812	19.920	9.155	1,702,043
2021-12-23	20.532	20.760	20.208	20.268	9.315	2,190,829
2021-12-22	20.700	20.868	20.616	20.748	9.536	1,918,099
2021-12-21	20.244	20.712	20.148	20.604	9.470	1,881,014
2021-12-20	20.424	20.544	20.136	20.232	9.299	1,595,440
2021-12-17	20.916	20.988	20.556	20.640	9.486	1,528,268
2021-12-16	20.520	21.096	20.520	20.940	9.624	2,644,096
2021-12-15	20.568	20.928	20.508	20.604	9.470	1,754,816
2021-12-14	20.436	20.760	20.172	20.628	9.481	1,861,889
2021-12-13	20.784	20.904	20.376	20.436	9.392	2,457,917
2021-12-10	20.544	21.228	20.520	20.760	9.541	2,812,912
2021-12-09	20.400	20.916	20.304	20.652	9.492	3,441,851
2021-12-08	20.352	20.352	20.052	20.160	9.266	1,714,160
2021-12-07	20.244	20.448	19.620	20.160	9.266	1,870,330
2021-12-06	20.400	20.592	19.956	20.064	9.221	1,921,861
2021-12-03	20.568	20.820	20.304	20.436	9.392	2,135,504
2021-12-02	20.712	21.072	20.544	20.712	9.519	3,027,176
2021-12-01	20.676	20.976	20.460	20.832	9.574	2,704,569
2021-11-30	20.352	20.604	20.052	20.472	9.409	2,067,364
2021-11-29	19.944	20.388	19.200	20.256	9.310	2,580,810
2021-11-26	20.472	20.580	20.160	20.220	9.293	1,769,457
2021-11-25	20.808	20.808	20.412	20.472	9.409	1,794,899
2021-11-24	20.760	21.060	20.556	20.712	9.519	2,307,167
2021-11-23	20.244	20.976	20.244	20.868	9.591	4,082,442
2021-11-22	20.532	20.628	20.244	20.244	9.304	1,885,632
2021-11-19	19.848	20.556	19.776	20.412	9.381	2,909,897
2021-11-18	19.848	20.328	19.836	19.980	9.183	1,444,632
2021-11-17	19.800	20.148	19.740	19.860	9.128	1,475,033
2021-11-16	20.280	20.448	19.920	19.932	9.161	1,757,812
2021-11-15	20.064	20.460	20.064	20.328	9.343	2,433,096
2021-11-12	19.788	20.124	19.692	19.956	9.172	1,624,793
2021-11-11	19.596	19.884	19.560	19.776	9.089	1,777,468
2021-11-10	19.452	19.716	19.380	19.644	9.028	1,600,484
2021-11-09	19.584	19.824	19.440	19.536	8.979	1,741,405
2021-11-08	19.476	19.608	19.260	19.476	8.951	1,342,968
2021-11-05	19.188	19.680	19.080	19.524	8.973	2,643,928

← NewerPage 20 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.