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
2025-01-17	15.228	15.288	15.000	15.252	11.236	1,555,486
2025-01-16	15.396	15.432	15.084	15.228	11.218	1,877,300
2025-01-15	15.228	15.408	15.012	15.300	11.271	1,814,412
2025-01-14	14.976	15.276	14.892	15.216	11.209	2,283,438
2025-01-13	14.760	15.048	14.688	14.892	10.971	1,207,020
2025-01-10	15.000	15.240	14.916	14.928	10.997	1,600,920
2025-01-09	15.108	15.288	14.904	15.072	11.103	2,324,080
2025-01-08	15.192	15.420	14.880	15.312	11.280	2,503,760
2025-01-07	15.348	15.456	15.060	15.276	11.254	1,936,100
2025-01-06	15.468	15.780	15.120	15.360	11.315	3,963,282
2025-01-03	16.020	16.200	15.480	15.588	11.483	4,233,432
2025-01-02	16.020	16.368	15.876	16.080	11.846	5,408,496
2024-12-31	15.936	16.260	15.852	16.020	11.802	3,777,712
2024-12-30	16.560	16.632	15.804	15.924	11.731	5,251,886
2024-12-27	16.104	16.704	16.056	16.560	12.199	4,074,520
2024-12-26	16.008	16.308	16.008	16.104	11.864	1,560,741
2024-12-25	16.272	16.416	15.996	16.164	11.908	2,391,747
2024-12-24	16.188	16.344	16.104	16.284	11.996	2,265,363
2024-12-23	16.308	16.440	15.984	16.032	11.810	3,249,100
2024-12-20	16.560	17.064	16.248	16.332	12.031	4,667,272
2024-12-19	16.392	16.680	16.332	16.572	12.208	3,905,794
2024-12-18	16.308	16.788	16.212	16.536	12.182	6,158,884
2024-12-17	16.512	16.740	16.116	16.320	12.023	5,931,168
2024-12-16	16.008	16.800	16.008	16.464	12.129	7,914,657
2024-12-13	16.512	16.884	15.960	15.960	11.757	14,055,082
2024-12-12	16.248	16.680	16.068	16.632	12.252	9,188,817
2024-12-11	15.732	16.260	15.684	16.248	11.970	8,806,277
2024-12-10	16.056	16.152	15.720	15.732	11.589	4,867,694
2024-12-09	15.792	15.828	15.636	15.804	11.643	3,856,592
2024-12-06	15.588	15.768	15.516	15.720	11.581	3,181,935
2024-12-05	15.516	15.624	15.420	15.576	11.475	2,901,416
2024-12-04	15.696	15.720	15.408	15.516	11.430	3,446,436
2024-12-03	15.816	15.828	15.492	15.696	11.563	3,990,931
2024-12-02	15.228	15.816	15.180	15.696	11.563	7,812,787
2024-11-29	14.976	15.312	14.832	15.168	11.174	6,038,540
2024-11-28	15.216	15.216	14.880	14.988	11.041	4,047,560
2024-11-27	14.916	15.180	14.640	15.156	11.165	4,583,384
2024-11-26	15.108	15.240	14.928	15.000	11.050	3,059,627
2024-11-25	15.096	15.204	14.892	15.168	11.174	3,093,816
2024-11-22	15.828	15.888	15.000	15.012	11.059	7,371,960
2024-11-21	15.360	15.900	15.324	15.828	11.660	10,810,145
2024-11-20	15.288	15.540	15.240	15.396	11.342	4,492,334
2024-11-19	14.988	15.288	14.904	15.276	11.254	4,382,028
2024-11-18	14.964	15.144	14.880	15.000	11.050	4,560,745
2024-11-15	15.096	15.192	14.940	15.000	11.050	4,901,409
2024-11-14	15.420	15.564	15.084	15.120	11.139	6,359,966
2024-11-13	15.324	15.600	15.072	15.408	11.351	5,413,319
2024-11-12	15.132	15.504	15.108	15.312	11.280	7,470,626
2024-11-11	15.120	15.168	14.892	15.132	11.147	4,981,239
2024-11-08	15.360	15.420	14.940	15.132	11.147	6,544,028
2024-11-07	14.712	15.252	14.616	15.252	11.236	6,985,232
2024-11-06	14.820	14.988	14.700	14.760	10.873	5,183,747
2024-11-05	14.760	14.856	14.580	14.844	10.935	6,543,946
2024-11-04	14.556	14.784	14.484	14.760	10.873	3,798,328
2024-11-01	14.616	14.784	14.448	14.532	10.705	4,484,769
2024-10-31	14.676	14.796	14.496	14.664	10.803	5,599,031
2024-10-30	15.132	15.180	14.652	14.760	10.873	9,420,405
2024-10-29	15.888	16.056	15.096	15.132	11.147	15,538,050
2024-10-28	15.912	16.308	15.732	16.176	11.917	5,674,664
2024-10-25	15.864	15.948	15.684	15.876	11.696	3,830,210

← NewerPage 8 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.