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
2025-04-22	14.268	14.388	14.208	14.304	10.537	1,468,860
2025-04-21	14.184	14.316	14.052	14.268	10.511	1,357,220
2025-04-18	14.268	14.328	14.112	14.136	10.414	1,175,900
2025-04-17	14.004	14.364	13.884	14.328	10.555	2,232,700
2025-04-16	14.160	14.160	13.872	14.016	10.325	1,236,400
2025-04-15	14.088	14.268	13.920	14.160	10.431	2,116,220
2025-04-14	14.004	14.064	13.896	14.004	10.316	1,367,300
2025-04-11	13.848	13.956	13.692	13.860	10.210	1,255,812
2025-04-10	13.944	14.100	13.824	13.848	10.202	3,023,716
2025-04-09	13.836	13.896	13.404	13.800	10.166	2,594,756
2025-04-08	13.800	13.968	13.608	13.836	10.193	2,800,680
2025-04-07	14.400	14.460	13.428	13.500	9.945	4,839,417
2025-04-03	14.976	15.048	14.772	14.916	10.988	1,917,080
2025-04-02	15.012	15.132	14.928	14.988	11.041	1,288,940
2025-04-01	14.892	15.108	14.892	14.976	11.033	1,758,008
2025-03-31	15.168	15.276	14.892	14.928	10.997	1,505,896
2025-03-28	15.372	15.516	15.132	15.276	11.254	1,774,067
2025-03-27	15.432	15.444	15.216	15.324	11.289	1,749,307
2025-03-26	15.360	15.528	15.288	15.360	11.315	2,275,882
2025-03-25	15.360	15.468	15.180	15.396	11.342	1,857,660
2025-03-24	15.528	15.672	15.144	15.336	11.298	2,494,857
2025-03-21	15.492	15.984	15.396	15.588	11.483	6,376,840
2025-03-20	15.156	15.552	15.156	15.540	11.448	4,297,576
2025-03-19	15.216	15.324	15.144	15.252	11.236	1,701,900
2025-03-18	15.288	15.348	15.084	15.276	11.254	1,832,624
2025-03-17	15.408	15.468	15.276	15.300	11.271	2,662,120
2025-03-14	15.168	15.432	15.096	15.396	11.342	2,515,690
2025-03-13	15.360	15.360	15.012	15.168	11.174	1,849,640
2025-03-12	15.156	15.420	15.072	15.264	11.245	3,665,500
2025-03-11	14.880	15.180	14.808	15.180	11.183	3,478,868
2025-03-10	14.664	15.060	14.628	14.976	11.033	4,367,860
2025-03-07	14.568	14.724	14.484	14.688	10.820	3,501,235
2025-03-06	14.640	14.676	14.532	14.604	10.759	3,612,891
2025-03-05	14.760	14.760	14.532	14.604	10.759	1,489,147
2025-03-04	14.736	14.892	14.652	14.772	10.882	1,718,940
2025-03-03	14.652	14.820	14.652	14.760	10.873	1,933,540
2025-02-28	14.928	14.928	14.628	14.640	10.785	2,392,076
2025-02-27	14.604	14.988	14.580	14.904	10.980	4,328,106
2025-02-26	14.508	14.628	14.496	14.592	10.750	1,845,060
2025-02-25	14.484	14.616	14.436	14.484	10.670	1,654,700
2025-02-24	14.508	14.760	14.508	14.580	10.741	3,939,356
2025-02-21	15.072	15.180	14.280	14.604	10.759	8,745,114
2025-02-20	15.420	15.420	15.180	15.204	11.201	2,009,335
2025-02-19	15.168	15.408	15.144	15.372	11.324	2,482,582
2025-02-18	15.360	15.576	15.120	15.168	11.174	3,388,336
2025-02-17	15.144	15.528	15.024	15.480	11.404	4,785,924
2025-02-14	15.144	15.204	14.976	15.132	11.147	3,704,780
2025-02-13	15.216	15.288	15.144	15.168	11.174	2,216,729
2025-02-12	15.288	15.312	15.072	15.216	11.209	4,174,040
2025-02-11	15.204	15.348	15.144	15.288	11.262	4,493,846
2025-02-10	14.760	15.120	14.688	15.096	11.121	5,256,041
2025-02-07	14.712	14.868	14.628	14.736	10.856	3,960,434
2025-02-06	14.736	14.772	14.592	14.688	10.820	3,998,079
2025-02-05	15.036	15.108	14.568	14.760	10.873	4,159,604
2025-01-27	14.808	15.144	14.784	15.096	11.121	3,516,080
2025-01-24	14.964	15.072	14.760	14.820	10.918	2,453,910
2025-01-23	15.216	15.276	14.940	14.964	11.024	2,197,192
2025-01-22	15.468	15.468	15.024	15.072	11.103	2,637,402
2025-01-21	15.324	15.504	15.048	15.420	11.360	3,877,718
2025-01-20	15.264	15.420	15.180	15.264	11.245	2,164,484

← NewerPage 7 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.