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
2022-05-09	17.390	17.900	17.300	17.660	9.026	3,094,625
2022-05-06	17.180	18.530	17.150	17.390	8.888	3,366,816
2022-05-05	17.030	17.930	17.020	17.760	9.077	2,830,748
2022-04-29	16.200	17.400	16.200	17.010	8.694	3,869,421
2022-04-28	16.300	16.730	15.500	16.320	8.341	4,119,203
2022-04-27	15.990	16.490	15.070	16.410	8.387	9,153,002
2022-04-26	18.170	18.570	16.740	16.740	8.556	6,434,840
2022-04-25	20.300	20.990	18.600	18.600	9.506	7,041,380
2022-04-22	22.540	22.540	20.300	20.670	10.564	5,752,048
2022-04-21	24.700	24.850	22.200	22.550	11.525	3,325,740
2022-04-20	25.450	25.540	24.440	24.460	12.501	2,542,434
2022-04-19	25.040	25.800	24.920	25.400	12.982	2,396,080
2022-04-18	25.280	25.280	24.880	25.100	12.828	1,727,348
2022-04-15	24.880	25.280	24.590	25.070	12.813	2,470,609
2022-04-14	23.900	25.080	23.600	24.860	12.706	2,611,057
2022-04-13	24.120	24.500	23.950	23.970	12.251	1,193,993
2022-04-12	24.150	24.470	23.870	24.340	12.440	1,808,468
2022-04-11	23.400	24.550	23.400	24.160	12.348	4,572,791
2022-04-08	22.550	24.110	22.120	23.840	12.184	4,969,415
2022-04-07	22.540	23.200	22.270	22.530	11.515	2,741,508
2022-04-06	23.170	23.570	22.280	22.500	11.499	3,948,674
2022-04-01	23.630	23.820	23.000	23.170	11.842	3,048,589
2022-03-31	24.490	24.560	23.620	23.820	12.174	2,447,625
2022-03-30	24.440	24.720	24.280	24.570	12.557	1,797,145
2022-03-29	24.780	25.100	24.370	24.440	12.491	1,247,081
2022-03-28	25.380	25.450	24.200	24.830	12.690	2,484,467
2022-03-25	25.100	25.900	24.790	25.550	13.058	2,084,614
2022-03-24	24.900	25.130	24.430	25.000	12.777	1,528,366
2022-03-23	25.320	25.730	24.910	24.980	12.767	1,568,657
2022-03-22	25.480	25.560	24.720	25.360	12.961	1,874,378
2022-03-21	25.060	26.070	25.060	25.470	13.017	2,256,994
2022-03-18	25.100	25.500	24.730	25.200	12.879	1,622,188
2022-03-17	25.950	26.010	24.880	25.180	12.869	2,896,151
2022-03-16	25.600	25.890	24.880	25.600	13.084	2,953,611
2022-03-15	26.690	26.690	25.300	25.310	12.936	4,737,912
2022-03-14	27.530	27.580	26.600	26.680	13.636	3,326,594
2022-03-11	27.070	27.530	26.390	27.490	14.050	2,732,390
2022-03-10	27.510	27.850	27.010	27.070	13.835	4,382,485
2022-03-09	27.250	27.550	26.270	26.950	13.774	3,876,181
2022-03-08	27.910	27.910	27.040	27.270	13.937	4,890,929
2022-03-07	26.500	28.130	26.000	27.800	14.208	6,543,584
2022-03-04	26.260	26.570	25.920	26.220	13.401	3,603,220
2022-03-03	26.110	26.270	25.710	26.030	13.304	2,685,577
2022-03-02	25.510	26.110	25.300	25.990	13.283	3,270,824
2022-03-01	24.590	25.680	24.010	25.530	13.048	3,166,213
2022-02-28	25.030	25.140	24.630	24.900	12.726	1,878,941
2022-02-25	24.380	25.520	24.290	25.030	12.792	2,809,961
2022-02-24	24.540	25.050	23.980	24.500	12.522	3,822,778
2022-02-23	24.740	24.970	24.500	24.780	12.665	1,943,330
2022-02-22	24.560	24.910	24.380	24.760	12.654	2,065,348
2022-02-21	24.210	24.760	24.000	24.720	12.634	2,354,675
2022-02-18	23.990	24.380	23.750	24.250	12.394	1,479,929
2022-02-17	24.170	24.260	23.780	24.020	12.276	2,062,306
2022-02-16	23.570	24.470	23.380	24.150	12.343	2,735,432
2022-02-15	23.340	23.670	22.900	23.570	12.046	1,492,438
2022-02-14	23.350	23.900	22.970	23.290	11.903	1,529,956
2022-02-11	23.470	23.650	23.000	23.150	11.832	1,705,706
2022-02-10	23.380	23.690	23.360	23.570	12.046	1,155,790
2022-02-09	23.690	23.750	23.300	23.460	11.990	1,385,968
2022-02-08	22.960	23.780	22.700	23.600	12.062	2,153,059

← NewerPage 19 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.