Wuxi Honghui New Materials Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.860	14.860	14.530	14.670	10.020	951,613
2022-11-01	14.270	14.680	14.170	14.680	10.027	1,229,333
2022-10-31	13.980	14.280	13.840	14.160	9.671	875,409
2022-10-28	14.770	14.770	13.930	13.980	9.548	1,307,527
2022-10-27	14.950	15.140	14.750	14.760	10.081	1,131,416
2022-10-26	14.620	14.890	14.560	14.850	10.143	1,054,079
2022-10-25	14.960	15.240	14.170	14.540	9.931	1,236,352
2022-10-24	14.750	15.090	14.410	14.510	9.910	1,224,821
2022-10-21	14.880	14.960	14.600	14.730	10.061	965,172
2022-10-20	15.300	15.300	14.690	14.820	10.122	1,195,181
2022-10-19	15.410	15.410	14.970	14.980	10.231	1,030,003
2022-10-18	15.500	15.530	15.190	15.250	10.416	1,316,632
2022-10-17	14.920	15.460	14.820	15.400	10.518	2,410,212
2022-10-14	15.040	15.140	14.800	15.020	10.259	2,026,653
2022-10-13	14.680	15.050	14.660	14.950	10.211	1,864,234
2022-10-12	14.220	14.790	14.010	14.740	10.068	1,881,658
2022-10-11	13.840	14.380	13.600	14.250	9.733	1,552,849
2022-10-10	14.350	14.390	13.100	13.840	9.453	2,340,046
2022-09-30	15.070	15.070	14.360	14.490	9.897	3,406,802
2022-09-29	15.750	15.800	14.520	15.700	10.723	5,421,956
2022-09-28	15.550	15.860	14.720	15.830	10.812	4,149,001
2022-09-27	15.440	15.870	15.200	15.390	10.511	2,123,055
2022-09-26	15.490	15.910	15.250	15.320	10.464	2,953,144
2022-09-23	15.540	16.590	15.480	15.700	10.723	4,321,102
2022-09-22	14.950	15.720	14.800	15.590	10.648	2,592,008
2022-09-21	15.250	15.530	14.900	15.010	10.252	2,080,808
2022-09-20	14.640	15.650	14.640	15.370	10.498	3,180,907
2022-09-19	15.520	15.530	14.460	14.670	10.020	3,428,863
2022-09-16	16.320	16.480	15.450	15.580	10.641	4,354,571
2022-09-15	17.510	17.530	16.160	16.510	11.276	6,918,843
2022-09-14	16.500	17.500	15.870	17.500	11.953	7,039,927
2022-09-13	16.640	17.170	16.510	16.800	11.474	4,557,086
2022-09-09	16.220	17.590	16.180	17.000	11.611	6,408,386
2022-09-08	16.310	16.360	16.130	16.250	11.099	1,286,909
2022-09-07	16.050	16.390	15.850	16.340	11.160	2,194,675
2022-09-06	16.060	16.060	15.800	16.010	10.935	1,186,211
2022-09-05	15.850	15.990	15.600	15.980	10.914	1,366,820
2022-09-02	15.800	15.850	15.510	15.840	10.819	1,253,811
2022-09-01	15.620	15.800	15.460	15.570	10.634	1,609,230
2022-08-31	16.210	16.210	15.470	15.520	10.600	2,451,669
2022-08-30	16.290	16.450	16.040	16.220	11.078	2,077,269
2022-08-29	16.000	16.250	15.550	16.160	11.037	3,211,623
2022-08-26	15.380	16.230	15.380	16.020	10.942	4,362,760
2022-08-25	16.000	16.000	15.000	15.270	10.429	3,178,512
2022-08-24	16.270	16.360	15.700	15.780	10.778	2,215,656
2022-08-23	16.200	16.600	16.050	16.270	11.112	2,482,674
2022-08-22	16.010	16.240	15.910	16.240	11.092	1,778,295
2022-08-19	16.240	16.430	16.050	16.120	11.010	1,983,968
2022-08-18	16.540	16.550	16.080	16.120	11.010	1,956,746
2022-08-17	16.640	16.650	16.150	16.440	11.229	2,309,085
2022-08-16	16.330	16.750	16.130	16.400	11.201	3,254,272
2022-08-15	16.390	16.970	15.960	16.230	11.085	4,188,632
2022-08-12	16.180	17.120	16.120	16.600	11.338	5,795,450
2022-08-11	17.170	17.170	16.080	16.200	11.065	8,430,679
2022-08-10	15.250	16.670	15.200	16.670	11.386	5,027,799
2022-08-09	14.660	15.300	14.600	15.150	10.348	2,177,928
2022-08-08	14.610	14.680	14.230	14.620	9.986	1,362,140
2022-08-05	14.740	14.800	14.400	14.580	9.958	1,334,242
2022-08-04	14.390	14.650	14.100	14.640	9.999	1,792,140
2022-08-03	14.200	14.700	14.020	14.200	9.699	2,555,812

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0600 CNY
2026-05-29	0.1000 CNY
2025-07-16	0.1000 CNY
2024-11-06	0.1200 CNY
2024-07-22	0.2500 CNY
2023-05-12	0.7800 CNY
2022-06-08	0.5200 CNY
2021-06-04	0.5000 CNY
2020-09-16	0.3000 CNY
2020-05-28	0.5000 CNY
2019-07-17	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.