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
2022-08-02	15.310	15.310	13.980	14.220	9.712	3,302,129
2022-08-01	15.220	15.420	14.890	15.420	10.532	1,340,701
2022-07-29	15.150	15.330	14.900	15.000	10.245	1,711,487
2022-07-28	15.340	15.410	15.110	15.150	10.348	1,315,652
2022-07-27	15.460	15.500	15.220	15.300	10.450	1,015,742
2022-07-26	15.420	15.450	14.880	15.420	10.532	1,071,707
2022-07-25	15.480	15.590	15.120	15.280	10.436	944,359
2022-07-22	15.770	15.800	15.150	15.370	10.498	1,440,036
2022-07-21	15.850	15.900	15.500	15.740	10.751	1,366,261
2022-07-20	15.600	15.860	15.490	15.820	10.805	2,183,869
2022-07-19	15.260	15.510	15.060	15.480	10.573	2,071,497
2022-07-18	15.190	15.690	15.000	15.070	10.293	2,093,545
2022-07-15	15.590	15.670	15.000	15.080	10.300	1,649,712
2022-07-14	15.920	15.920	15.510	15.590	10.648	1,559,622
2022-07-13	15.460	15.890	15.290	15.840	10.819	2,080,272
2022-07-12	15.400	15.740	15.150	15.410	10.525	2,401,254
2022-07-11	16.080	16.110	15.220	15.400	10.518	3,086,680
2022-07-08	16.440	16.530	15.950	16.110	11.003	1,764,219
2022-07-07	16.020	16.450	15.900	16.350	11.167	1,946,268
2022-07-06	16.130	16.470	15.960	16.100	10.996	1,687,503
2022-07-05	16.200	16.650	16.010	16.280	11.119	1,992,918
2022-07-04	16.220	16.300	15.940	16.160	11.037	2,180,262
2022-07-01	16.050	16.530	15.900	16.240	11.092	1,856,048
2022-06-30	16.290	16.480	15.880	16.040	10.955	2,698,604
2022-06-29	16.950	17.150	16.110	16.180	11.051	3,150,380
2022-06-28	16.870	17.070	16.620	17.000	11.611	3,051,827
2022-06-27	17.550	17.680	16.720	16.860	11.515	6,252,309
2022-06-24	16.450	17.550	15.850	17.550	11.987	7,515,701
2022-06-23	15.210	16.870	15.210	16.440	11.229	6,792,654
2022-06-22	15.140	15.480	14.820	15.340	10.477	3,556,058
2022-06-21	14.760	15.990	14.650	15.110	10.320	5,001,241
2022-06-20	14.520	14.840	14.230	14.650	10.006	2,567,590
2022-06-17	14.150	14.330	13.920	14.270	9.746	1,565,940
2022-06-16	14.080	14.320	14.030	14.180	9.685	1,357,291
2022-06-15	14.280	14.430	14.000	14.110	9.637	2,001,856
2022-06-14	14.270	14.280	13.850	14.280	9.753	1,670,018
2022-06-13	14.250	14.560	14.100	14.270	9.746	1,732,573
2022-06-10	13.960	14.550	13.920	14.460	9.876	2,471,442
2022-06-09	14.370	14.370	13.920	13.920	9.507	2,362,905
2022-06-08	14.330	14.660	13.820	14.330	9.787	3,201,847
2022-06-07	19.700	19.750	18.940	19.100	9.762	2,602,767
2022-06-06	19.400	19.950	19.170	19.300	9.864	3,713,301
2022-06-02	18.400	19.340	18.140	19.190	9.808	3,358,988
2022-06-01	18.160	18.460	18.040	18.410	9.409	3,234,955
2022-05-31	18.230	18.290	17.700	18.180	9.292	2,367,969
2022-05-30	18.000	18.000	17.580	17.940	9.169	1,831,190
2022-05-27	17.860	18.040	17.530	17.840	9.118	1,540,434
2022-05-26	17.940	17.940	17.200	17.860	9.128	1,707,237
2022-05-25	17.310	17.920	17.310	17.770	9.082	1,371,941
2022-05-24	18.360	18.580	17.260	17.500	8.944	3,242,371
2022-05-23	18.240	18.480	17.940	18.430	9.419	1,838,308
2022-05-20	18.000	18.220	17.900	18.130	9.266	1,857,140
2022-05-19	17.820	18.090	17.620	18.000	9.200	1,967,497
2022-05-18	17.800	18.490	17.600	18.000	9.200	2,660,335
2022-05-17	17.740	17.830	17.530	17.690	9.041	1,743,984
2022-05-16	17.740	17.960	17.630	17.820	9.108	2,122,639
2022-05-13	17.630	17.780	17.370	17.650	9.021	1,670,226
2022-05-12	17.410	17.760	17.270	17.500	8.944	2,069,235
2022-05-11	18.300	18.300	17.450	17.500	8.944	4,270,289
2022-05-10	17.700	17.820	17.060	17.760	9.077	3,008,029

← NewerPage 18 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.