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
2024-10-24	15.432	15.900	15.348	15.840	11.669	5,601,321
2024-10-23	15.636	15.732	15.420	15.516	11.430	4,994,431
2024-10-22	15.264	15.756	15.204	15.660	11.536	5,811,176
2024-10-21	15.504	15.576	15.228	15.300	11.271	5,341,903
2024-10-18	15.408	15.696	15.180	15.504	11.422	4,508,268
2024-10-17	15.720	15.864	15.384	15.384	11.333	2,825,060
2024-10-16	15.732	15.936	15.504	15.660	11.536	3,854,660
2024-10-15	16.140	16.368	15.900	15.912	11.722	3,119,580
2024-10-14	16.176	16.332	15.576	16.260	11.978	4,101,880
2024-10-11	16.452	16.560	15.936	16.080	11.846	3,844,603
2024-10-10	15.840	17.016	15.840	16.608	12.235	10,062,631
2024-10-09	16.740	16.764	15.732	15.732	11.589	7,643,607
2024-10-08	18.300	18.348	16.212	17.220	12.686	13,101,472
2024-09-30	16.332	17.244	15.936	17.196	12.359	12,253,759
2024-09-27	15.480	15.948	15.312	15.900	11.428	4,263,902
2024-09-26	14.532	15.456	14.496	15.420	11.083	5,388,418
2024-09-25	14.640	15.048	14.508	14.616	10.505	5,254,660
2024-09-24	13.584	14.472	13.572	14.472	10.401	5,350,789
2024-09-23	13.344	13.632	13.272	13.524	9.720	1,820,073
2024-09-20	13.380	13.416	13.200	13.380	9.616	1,971,200
2024-09-19	13.284	13.728	13.284	13.416	9.642	3,638,695
2024-09-18	13.308	13.392	12.948	13.176	9.470	2,088,026
2024-09-13	13.632	13.632	13.260	13.284	9.547	1,488,821
2024-09-12	13.524	13.812	13.512	13.560	9.746	1,742,520
2024-09-11	13.380	13.560	13.284	13.536	9.729	1,985,482
2024-09-10	13.392	13.488	13.152	13.440	9.660	1,888,400
2024-09-09	13.620	13.620	13.260	13.404	9.634	2,581,380
2024-09-06	13.860	13.908	13.620	13.632	9.798	1,692,846
2024-09-05	13.752	13.920	13.728	13.836	9.944	1,945,955
2024-09-04	13.776	13.944	13.704	13.728	9.867	1,825,161
2024-09-03	13.728	13.968	13.680	13.908	9.996	3,013,900
2024-09-02	13.944	14.016	13.776	13.776	9.901	3,610,133
2024-08-30	13.692	14.124	13.428	13.932	10.013	4,589,601
2024-08-29	13.272	13.764	13.212	13.692	9.841	3,378,390
2024-08-28	13.260	13.392	13.200	13.272	9.539	2,475,114
2024-08-27	13.428	13.476	13.212	13.260	9.530	2,839,694
2024-08-26	13.524	13.536	13.272	13.428	9.651	2,578,008
2024-08-23	13.860	13.896	13.392	13.488	9.694	4,398,654
2024-08-22	14.124	14.124	13.764	13.788	9.910	2,697,180
2024-08-21	14.088	14.184	14.016	14.088	10.125	1,134,448
2024-08-20	14.388	14.496	14.088	14.124	10.151	2,051,236
2024-08-19	14.400	14.604	14.316	14.352	10.315	2,574,076
2024-08-16	14.784	14.784	14.280	14.328	10.298	3,585,614
2024-08-15	14.484	14.712	14.448	14.544	10.453	2,143,930
2024-08-14	15.000	15.000	14.604	14.640	10.522	2,092,457
2024-08-13	14.952	15.000	14.784	14.964	10.755	1,671,900
2024-08-12	14.772	14.976	14.652	14.880	10.694	1,689,700
2024-08-09	14.880	15.024	14.772	14.772	10.617	1,858,840
2024-08-08	14.700	14.904	14.544	14.784	10.625	2,251,960
2024-08-07	14.652	14.820	14.484	14.748	10.600	2,034,596
2024-08-06	14.496	14.688	14.460	14.628	10.513	1,406,704
2024-08-05	14.604	14.808	14.328	14.400	10.349	2,587,860
2024-08-02	14.520	14.916	14.400	14.568	10.470	2,848,770
2024-08-01	14.880	15.048	14.496	14.604	10.496	3,548,555
2024-07-31	14.280	14.916	14.196	14.844	10.669	3,560,089
2024-07-30	14.220	14.352	14.040	14.280	10.263	1,927,264
2024-07-29	14.508	14.508	13.956	14.160	10.177	3,338,601
2024-07-26	14.280	14.520	14.184	14.460	10.393	2,263,455
2024-07-25	14.244	14.424	14.160	14.256	10.246	2,284,073
2024-07-24	14.580	14.700	14.268	14.268	10.255	2,276,703

← NewerPage 9 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.