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
2025-07-21	9.040	9.130	9.010	9.120	8.479	3,844,039
2025-07-18	9.040	9.040	8.980	9.020	8.386	1,958,124
2025-07-17	9.000	9.030	8.960	9.010	8.377	2,454,442
2025-07-16	9.050	9.060	8.980	9.010	8.377	2,432,013
2025-07-15	9.130	9.140	8.980	9.020	8.386	3,262,602
2025-07-14	9.060	9.150	9.000	9.140	8.497	5,344,084
2025-07-11	9.120	9.130	9.030	9.050	8.414	3,601,004
2025-07-10	8.960	9.170	8.950	9.110	8.470	5,575,672
2025-07-09	8.930	9.020	8.910	8.960	8.330	3,853,536
2025-07-08	8.850	8.980	8.820	8.930	8.302	5,458,855
2025-07-07	8.770	8.860	8.770	8.850	8.228	3,427,047
2025-07-04	8.820	8.860	8.770	8.790	8.172	3,566,478
2025-07-03	8.800	8.840	8.760	8.830	8.209	3,839,532
2025-07-02	8.790	8.800	8.720	8.790	8.172	3,194,237
2025-07-01	8.800	8.860	8.720	8.770	8.153	3,016,227
2025-06-30	8.690	8.820	8.690	8.810	8.191	5,011,315
2025-06-27	8.650	8.760	8.650	8.690	8.079	5,258,398
2025-06-26	8.700	8.710	8.630	8.630	8.023	2,611,072
2025-06-25	8.680	8.700	8.610	8.700	8.088	4,167,676
2025-06-24	8.540	8.680	8.540	8.680	8.070	4,987,705
2025-06-23	8.540	8.550	8.450	8.550	7.949	2,606,390
2025-06-20	8.580	8.610	8.540	8.570	7.968	2,834,969
2025-06-19	8.620	8.630	8.550	8.580	7.977	2,735,188
2025-06-18	8.660	8.660	8.560	8.620	8.014	3,902,478
2025-06-17	8.650	8.690	8.620	8.640	8.033	2,456,562
2025-06-16	8.680	8.690	8.630	8.640	8.033	2,436,673
2025-06-13	8.800	8.800	8.660	8.670	8.061	4,526,272
2025-06-12	8.820	8.850	8.730	8.780	8.163	4,167,786
2025-06-11	8.800	8.850	8.780	8.820	8.200	3,236,480
2025-06-10	8.890	8.930	8.750	8.810	8.191	4,414,208
2025-06-09	8.920	8.950	8.810	8.880	8.256	3,651,926
2025-06-06	8.710	9.140	8.710	8.910	8.284	7,889,412
2025-06-05	8.790	8.820	8.690	8.720	8.107	3,167,420
2025-06-04	8.780	8.850	8.720	8.790	8.172	3,620,900
2025-06-03	10.880	11.000	10.850	10.990	8.096	5,482,970
2025-05-30	13.116	13.164	13.020	13.032	9.600	3,128,939
2025-05-29	13.116	13.140	13.032	13.140	9.680	3,131,900
2025-05-28	13.008	13.140	12.972	13.080	9.636	4,344,974
2025-05-27	12.924	13.008	12.876	12.936	9.530	3,043,860
2025-05-26	13.044	13.092	12.912	12.960	9.547	3,393,243
2025-05-23	13.128	13.164	13.020	13.044	9.609	3,145,900
2025-05-22	13.188	13.212	13.056	13.068	9.627	4,449,613
2025-05-21	13.248	13.272	13.152	13.200	9.724	3,300,124
2025-05-20	13.248	13.332	13.176	13.236	9.751	4,409,220
2025-05-19	13.116	13.284	13.104	13.248	9.760	4,551,085
2025-05-16	13.116	13.164	13.056	13.152	9.689	2,254,945
2025-05-15	13.164	13.200	13.116	13.116	9.662	2,378,865
2025-05-14	13.260	13.272	13.056	13.176	9.707	5,707,448
2025-05-13	13.260	13.308	13.212	13.260	9.768	4,946,660
2025-05-12	13.260	13.272	13.164	13.200	9.724	4,078,622
2025-05-09	13.296	13.332	13.128	13.224	9.742	4,787,185
2025-05-08	13.200	13.272	13.104	13.236	9.751	5,704,120
2025-05-07	13.056	13.284	13.056	13.200	9.724	7,834,164
2025-05-06	13.200	13.248	12.960	13.056	9.618	13,960,073
2025-04-30	13.740	13.860	13.056	13.188	9.715	16,984,385
2025-04-29	13.944	14.388	13.944	14.064	10.361	2,769,500
2025-04-28	14.340	14.340	13.812	14.076	10.370	3,796,340
2025-04-25	14.340	14.496	14.268	14.400	10.608	2,250,792
2025-04-24	14.172	14.496	14.136	14.256	10.502	1,561,880
2025-04-23	14.400	14.400	14.124	14.172	10.440	2,206,100

← NewerPage 6 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.