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
2026-01-15	8.520	8.600	8.440	8.520	8.126	8,863,796
2026-01-14	8.580	8.700	8.430	8.530	8.136	13,300,003
2026-01-13	8.650	8.700	8.440	8.590	8.193	13,093,960
2026-01-12	8.410	8.620	8.410	8.620	8.222	16,034,392
2026-01-09	8.470	8.610	8.370	8.440	8.050	9,707,548
2026-01-08	8.550	8.550	8.440	8.460	8.069	6,924,184
2026-01-07	8.630	8.670	8.500	8.540	8.146	10,260,238
2026-01-06	8.660	8.720	8.600	8.640	8.241	7,800,460
2026-01-05	8.540	8.720	8.420	8.670	8.270	12,891,230
2025-12-31	8.700	8.710	8.520	8.540	8.146	9,710,752
2025-12-30	8.790	8.820	8.660	8.720	8.317	11,083,872
2025-12-29	8.690	8.880	8.630	8.800	8.394	15,604,164
2025-12-26	8.750	8.880	8.660	8.700	8.298	15,285,005
2025-12-25	8.450	8.980	8.390	8.840	8.432	34,081,427
2025-12-24	8.540	8.540	8.360	8.410	8.022	13,800,720
2025-12-23	8.720	8.720	8.410	8.460	8.069	29,455,161
2025-12-22	8.120	8.720	8.120	8.720	8.317	26,846,239
2025-12-19	7.860	7.950	7.830	7.930	7.564	6,480,224
2025-12-18	7.750	7.830	7.730	7.800	7.440	4,626,259
2025-12-17	7.820	7.830	7.680	7.770	7.411	6,291,765
2025-12-16	7.890	7.910	7.780	7.830	7.468	7,121,130
2025-12-15	7.760	7.980	7.710	7.920	7.554	14,711,684
2025-12-12	7.700	7.760	7.620	7.760	7.402	21,319,607
2025-12-11	7.810	7.820	7.680	7.700	7.344	10,179,966
2025-12-10	7.920	8.000	7.740	7.800	7.440	10,529,500
2025-12-09	8.180	8.180	7.970	7.970	7.602	9,782,145
2025-12-08	8.250	8.280	8.170	8.180	7.802	6,032,128
2025-12-05	8.350	8.360	8.170	8.240	7.859	6,885,280
2025-12-04	8.400	8.410	8.330	8.340	7.955	4,879,713
2025-12-03	8.430	8.470	8.340	8.390	8.002	5,826,872
2025-12-02	8.330	8.470	8.310	8.390	8.002	7,307,600
2025-12-01	8.500	8.530	8.320	8.350	7.964	8,595,530
2025-11-28	8.520	8.530	8.420	8.500	8.107	3,509,100
2025-11-27	8.390	8.540	8.370	8.510	8.117	6,165,939
2025-11-26	8.560	8.600	8.310	8.380	7.993	10,610,125
2025-11-25	8.620	8.670	8.540	8.590	8.193	7,723,275
2025-11-24	8.600	8.730	8.570	8.610	8.212	4,029,939
2025-11-21	8.720	8.740	8.560	8.600	8.203	7,034,698
2025-11-20	8.790	8.800	8.700	8.750	8.346	3,924,168
2025-11-19	8.830	8.840	8.730	8.770	8.365	4,946,413
2025-11-18	8.910	9.000	8.800	8.810	8.403	6,124,432
2025-11-17	9.010	9.050	8.910	8.950	8.537	6,991,928
2025-11-14	9.060	9.180	9.000	9.020	8.603	8,349,621
2025-11-13	9.020	9.100	9.010	9.070	8.651	4,097,348
2025-11-12	9.080	9.170	9.020	9.020	8.603	5,521,680
2025-11-11	9.140	9.160	9.070	9.090	8.670	5,015,992
2025-11-10	9.140	9.190	9.070	9.120	8.699	5,410,474
2025-11-07	9.170	9.210	9.120	9.140	8.718	5,253,828
2025-11-06	9.200	9.280	9.110	9.230	8.804	6,244,966
2025-11-05	9.000	9.230	8.970	9.210	8.785	10,057,447
2025-11-04	9.100	9.130	8.970	9.000	8.584	6,587,380
2025-11-03	8.830	9.150	8.790	9.100	8.680	11,519,628
2025-10-31	8.640	8.850	8.630	8.810	8.403	12,033,288
2025-10-30	8.870	8.870	8.650	8.660	8.260	12,399,839
2025-10-29	8.900	8.920	8.760	8.880	8.470	10,456,823
2025-10-28	9.100	9.120	8.850	8.910	8.498	9,906,963
2025-10-27	9.100	9.160	8.980	9.100	8.680	7,815,180
2025-10-24	9.350	9.360	9.060	9.100	8.680	12,064,664
2025-10-23	9.290	9.330	9.220	9.310	8.880	6,024,596
2025-10-22	9.160	9.440	9.160	9.300	8.870	12,798,002

← NewerPage 4 of 21 · 1,215 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.