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
2022-02-08	22.960	23.780	22.700	23.600	12.062	2,153,059
2022-02-07	23.320	23.820	22.750	22.960	11.735	1,613,949
2022-01-28	22.080	23.280	21.880	23.120	11.816	2,771,598
2022-01-27	22.750	23.100	22.000	22.080	11.285	2,905,277
2022-01-26	22.790	23.180	22.150	22.980	11.745	2,389,658
2022-01-25	23.060	23.380	22.240	22.690	11.597	2,456,920
2022-01-24	23.390	23.580	22.900	23.380	11.949	1,264,626
2022-01-21	23.180	23.640	22.980	23.390	11.954	1,391,342
2022-01-20	24.250	24.400	23.140	23.300	11.908	2,385,264
2022-01-19	24.130	24.500	23.650	24.250	12.394	2,273,894
2022-01-18	24.670	24.860	23.700	24.130	12.332	3,503,378
2022-01-17	24.740	25.240	24.470	24.840	12.695	3,185,548
2022-01-14	24.700	25.170	24.420	24.780	12.665	3,096,416
2022-01-13	24.950	25.490	24.640	24.800	12.675	3,334,368
2022-01-12	25.020	25.410	24.550	25.250	12.905	6,024,170
2022-01-11	25.640	26.360	24.600	24.920	12.736	11,187,199
2022-01-10	22.790	25.140	22.790	25.140	12.849	4,775,937
2022-01-07	23.800	23.860	22.580	22.850	11.678	3,791,389
2022-01-06	23.290	24.200	23.080	23.880	12.205	3,643,469
2022-01-05	24.530	24.600	23.060	23.290	11.903	4,470,892
2022-01-04	24.590	24.830	24.300	24.550	12.547	3,281,978
2021-12-31	24.960	24.960	24.410	24.590	12.568	2,924,205
2021-12-30	24.750	24.950	23.980	24.660	12.603	5,513,530
2021-12-29	25.450	26.190	24.500	24.680	12.614	9,143,622
2021-12-28	24.950	26.600	23.960	25.940	13.258	12,933,448
2021-12-27	23.230	24.950	22.900	24.950	12.752	5,252,280
2021-12-24	22.380	23.180	22.300	22.680	11.591	3,965,751
2021-12-23	22.810	22.920	22.370	22.460	11.479	2,699,942
2021-12-22	23.070	23.070	22.450	22.800	11.653	2,284,879
2021-12-21	23.180	23.570	22.850	22.860	11.683	2,976,220
2021-12-20	23.540	24.450	23.000	23.160	11.837	3,700,422
2021-12-17	23.070	23.770	22.900	23.540	12.031	4,685,595
2021-12-16	23.280	23.290	22.920	23.050	11.781	2,138,435
2021-12-15	22.920	23.350	22.730	23.000	11.755	1,736,046
2021-12-14	22.450	23.180	22.310	23.010	11.760	1,984,116
2021-12-13	22.860	22.860	22.290	22.450	11.474	1,944,474
2021-12-10	22.810	23.250	22.650	22.810	11.658	1,453,906
2021-12-09	23.000	23.160	22.720	22.780	11.643	1,766,629
2021-12-08	23.190	23.290	22.900	23.030	11.770	1,744,321
2021-12-07	22.810	23.500	22.530	23.100	11.806	3,809,227
2021-12-06	23.180	23.260	22.710	22.900	11.704	3,692,198
2021-12-03	21.900	23.180	21.900	22.890	11.699	4,769,853
2021-12-02	22.200	22.200	21.650	21.900	11.193	2,117,738
2021-12-01	20.870	22.220	20.770	22.080	11.285	4,613,465
2021-11-30	20.880	21.120	20.730	20.930	10.697	1,298,262
2021-11-29	20.830	21.000	20.530	20.720	10.590	1,228,122
2021-11-26	20.970	21.090	20.700	20.800	10.631	1,349,971
2021-11-25	21.090	21.190	20.870	20.970	10.717	1,096,471
2021-11-24	20.950	21.110	20.690	21.090	10.779	1,619,357
2021-11-23	21.240	21.270	20.750	20.910	10.687	2,412,980
2021-11-22	22.110	22.350	21.150	21.240	10.855	3,390,814
2021-11-19	21.590	22.300	21.470	21.970	11.229	2,308,173
2021-11-18	21.260	21.800	21.100	21.590	11.034	3,093,543
2021-11-17	21.010	21.590	20.810	21.590	11.034	1,679,014
2021-11-16	21.260	21.740	20.800	20.950	10.707	1,843,620
2021-11-15	20.260	21.250	20.140	21.250	10.861	2,836,832
2021-11-12	20.880	21.390	20.100	20.230	10.339	3,116,020
2021-11-11	21.190	21.190	20.810	20.870	10.666	1,539,082
2021-11-10	20.060	21.210	19.800	21.200	10.835	3,060,926
2021-11-09	19.600	20.050	19.540	20.000	10.222	964,067

← NewerPage 20 of 21 · 1,218 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.