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
2025-10-21	9.230	9.310	9.160	9.200	8.775	7,664,572
2025-10-20	9.300	9.370	9.150	9.220	8.794	10,444,924
2025-10-17	9.330	9.460	9.230	9.240	8.813	9,645,285
2025-10-16	9.410	9.440	9.230	9.330	8.899	8,123,824
2025-10-15	9.350	9.450	9.300	9.400	8.966	9,593,037
2025-10-14	9.510	9.600	9.330	9.360	8.928	14,272,799
2025-10-13	9.270	9.520	9.220	9.510	9.071	15,738,189
2025-10-10	9.150	9.490	9.150	9.460	9.023	22,881,027
2025-10-09	8.830	9.370	8.830	9.270	8.842	18,551,685
2025-09-30	8.860	8.930	8.710	8.820	8.413	6,006,482
2025-09-29	8.860	8.950	8.750	8.820	8.413	4,397,857
2025-09-26	9.120	9.130	9.050	9.100	8.460	3,192,120
2025-09-25	9.050	9.160	9.020	9.140	8.497	5,119,733
2025-09-24	9.010	9.080	8.960	9.050	8.414	3,104,866
2025-09-23	9.040	9.140	8.910	9.050	8.414	4,434,654
2025-09-22	9.040	9.090	8.960	8.990	8.358	3,065,222
2025-09-19	9.050	9.100	8.960	9.040	8.404	3,495,654
2025-09-18	9.190	9.200	9.050	9.060	8.423	4,617,640
2025-09-17	9.160	9.200	9.120	9.160	8.516	4,378,676
2025-09-16	9.090	9.180	9.060	9.140	8.497	3,841,348
2025-09-15	9.150	9.190	9.050	9.070	8.432	5,425,092
2025-09-12	9.260	9.270	9.120	9.160	8.516	7,270,536
2025-09-11	9.310	9.310	9.190	9.260	8.609	5,724,376
2025-09-10	9.320	9.320	9.240	9.280	8.628	3,261,487
2025-09-09	9.330	9.360	9.250	9.300	8.646	4,440,880
2025-09-08	9.280	9.350	9.240	9.340	8.683	4,403,027
2025-09-05	9.270	9.330	9.210	9.280	8.628	5,555,189
2025-09-04	9.270	9.350	9.180	9.260	8.609	6,532,405
2025-09-03	9.540	9.550	9.260	9.270	8.618	7,473,956
2025-09-02	9.450	9.710	9.340	9.500	8.832	14,193,052
2025-09-01	9.360	9.620	9.270	9.450	8.786	9,576,741
2025-08-29	9.400	9.530	9.270	9.370	8.711	17,218,367
2025-08-28	9.430	9.530	9.210	9.500	8.832	6,762,469
2025-08-27	9.600	9.620	9.420	9.450	8.786	5,414,998
2025-08-26	9.640	9.670	9.530	9.560	8.888	6,263,346
2025-08-25	9.720	9.790	9.570	9.630	8.953	8,410,793
2025-08-22	9.720	9.850	9.660	9.720	9.037	6,596,705
2025-08-21	9.600	9.800	9.550	9.730	9.046	6,433,098
2025-08-20	9.500	9.590	9.420	9.590	8.916	7,147,628
2025-08-19	9.510	9.650	9.420	9.500	8.832	6,692,484
2025-08-18	9.300	9.540	9.250	9.540	8.869	8,973,288
2025-08-15	9.220	9.330	9.170	9.300	8.646	4,319,900
2025-08-14	9.330	9.330	9.150	9.160	8.516	3,230,908
2025-08-13	9.370	9.430	9.280	9.290	8.637	3,480,255
2025-08-12	9.360	9.440	9.320	9.360	8.702	3,063,967
2025-08-11	9.190	9.360	9.150	9.340	8.683	4,345,219
2025-08-08	9.130	9.230	9.120	9.220	8.572	2,355,430
2025-08-07	9.230	9.230	9.130	9.170	8.525	2,341,045
2025-08-06	9.140	9.200	9.090	9.180	8.535	2,516,608
2025-08-05	9.080	9.150	9.040	9.140	8.497	2,633,176
2025-08-04	9.020	9.040	8.930	9.040	8.404	2,646,289
2025-08-01	9.040	9.070	9.000	9.040	8.404	3,328,437
2025-07-31	9.150	9.180	8.970	9.030	8.395	5,230,580
2025-07-30	9.260	9.270	9.120	9.170	8.525	4,359,420
2025-07-29	9.610	9.640	9.210	9.250	8.600	7,157,077
2025-07-28	9.280	9.770	9.170	9.450	8.786	11,735,047
2025-07-25	9.250	9.300	9.210	9.220	8.572	2,878,380
2025-07-24	9.170	9.260	9.110	9.220	8.572	3,399,099
2025-07-23	9.210	9.310	9.170	9.180	8.535	4,712,100
2025-07-22	9.120	9.230	9.060	9.210	8.563	4,086,642

← NewerPage 5 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.