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
2026-04-20	9.600	9.600	9.370	9.410	8.975	5,901,980
2026-04-17	9.760	9.760	9.500	9.580	9.137	5,030,840
2026-04-16	9.610	9.770	9.470	9.760	9.309	5,483,698
2026-04-15	9.630	9.700	9.530	9.610	9.166	3,376,068
2026-04-14	9.610	9.680	9.550	9.630	9.185	3,910,108
2026-04-13	9.720	9.910	9.530	9.610	9.166	8,172,056
2026-04-10	9.810	10.000	9.730	9.790	9.338	6,706,055
2026-04-09	9.810	9.810	9.430	9.780	9.328	8,239,912
2026-04-08	9.990	10.080	9.600	9.810	9.357	13,609,996
2026-04-07	9.310	9.540	9.250	9.500	9.061	5,924,520
2026-04-03	9.540	9.680	9.300	9.300	8.870	5,196,080
2026-04-02	9.420	9.700	9.320	9.540	9.099	9,003,789
2026-04-01	9.300	9.480	9.230	9.370	8.937	13,383,643
2026-03-31	9.300	9.330	9.140	9.200	8.775	7,855,869
2026-03-30	8.910	9.330	8.740	9.310	8.880	12,681,400
2026-03-27	8.880	9.260	8.830	9.030	8.613	18,693,187
2026-03-26	9.900	10.200	9.190	9.270	8.842	25,245,526
2026-03-25	9.500	9.710	9.430	9.710	9.261	8,597,504
2026-03-24	9.550	9.650	9.300	9.500	9.061	8,799,761
2026-03-23	9.490	9.790	9.390	9.420	8.985	11,954,784
2026-03-20	9.890	9.960	9.550	9.600	9.157	8,431,992
2026-03-19	9.850	10.020	9.770	9.840	9.385	6,450,906
2026-03-18	9.850	10.020	9.800	9.970	9.509	6,737,840
2026-03-17	10.170	10.190	9.800	9.850	9.395	14,685,372
2026-03-16	10.170	10.260	10.000	10.160	9.691	16,747,049
2026-03-13	10.300	10.420	10.130	10.180	9.710	12,750,038
2026-03-12	9.930	10.470	9.800	10.360	9.881	25,446,055
2026-03-11	9.680	10.100	9.640	9.990	9.529	16,990,015
2026-03-10	9.560	9.730	9.420	9.720	9.271	16,330,245
2026-03-09	9.190	9.670	9.090	9.560	9.118	32,873,792
2026-03-06	8.950	9.330	8.940	9.250	8.823	19,687,428
2026-03-05	8.880	9.070	8.850	8.990	8.575	9,311,648
2026-03-04	8.850	8.950	8.660	8.760	8.355	10,521,733
2026-03-03	8.860	9.160	8.850	8.890	8.479	15,529,550
2026-03-02	8.970	9.110	8.790	8.890	8.479	15,596,473
2026-02-27	9.320	9.320	9.100	9.140	8.718	10,822,240
2026-02-26	9.140	9.360	9.110	9.360	8.928	15,089,470
2026-02-25	8.980	9.260	8.980	9.140	8.718	13,402,318
2026-02-24	8.930	9.080	8.840	8.990	8.575	9,057,928
2026-02-13	8.900	9.050	8.850	8.900	8.489	6,416,129
2026-02-12	9.010	9.100	8.920	8.930	8.518	6,769,640
2026-02-11	8.980	9.120	8.900	9.020	8.603	6,689,848
2026-02-10	9.150	9.190	9.000	9.020	8.603	6,426,512
2026-02-09	9.500	9.500	9.030	9.070	8.651	12,858,944
2026-02-06	8.810	9.250	8.750	9.180	8.756	19,503,532
2026-02-05	8.880	9.080	8.810	8.830	8.422	7,305,309
2026-02-04	8.720	8.890	8.700	8.870	8.460	6,387,336
2026-02-03	8.730	8.800	8.640	8.770	8.365	8,431,649
2026-02-02	8.880	8.980	8.660	8.700	8.298	13,102,589
2026-01-30	8.590	8.870	8.510	8.840	8.432	14,134,088
2026-01-29	8.570	8.660	8.520	8.590	8.193	5,846,329
2026-01-28	8.530	8.680	8.530	8.570	8.174	6,844,492
2026-01-27	8.600	8.900	8.520	8.600	8.203	11,221,908
2026-01-26	8.730	8.730	8.550	8.610	8.212	9,784,506
2026-01-23	8.700	8.770	8.650	8.740	8.336	7,903,945
2026-01-22	8.640	8.780	8.580	8.710	8.308	8,514,900
2026-01-21	8.620	8.700	8.520	8.650	8.250	7,656,699
2026-01-20	8.500	8.760	8.480	8.630	8.231	10,754,293
2026-01-19	8.350	8.560	8.350	8.510	8.117	8,140,890
2026-01-16	8.530	8.570	8.330	8.390	8.002	11,119,144

← NewerPage 3 of 5 · 242 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.