Hengerda New Materials (Fujian) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.670	34.570	31.160	34.300	34.300	2,599,989
2026-10-22	32.670	33.700	32.520	32.700	32.700	985,500
2026-10-21	32.670	34.500	32.460	32.670	32.670	832,680
2026-10-20	32.670	33.890	32.350	33.140	33.140	1,154,647
2026-10-19	31.980	32.900	31.230	32.560	32.560	765,800
2026-10-16	31.980	32.670	31.380	31.970	31.970	792,980
2026-10-15	31.260	31.570	30.600	31.100	31.100	843,080
2026-10-14	32.850	33.020	31.800	31.850	31.850	652,230
2026-10-13	32.920	33.330	31.770	32.850	32.850	1,085,390
2026-10-12	33.940	34.330	33.040	33.200	33.200	840,916
2026-10-09	34.600	34.990	32.800	33.640	33.640	1,334,915
2026-10-08	36.210	36.440	34.530	34.760	34.760	962,700
2026-09-30	37.000	37.990	36.160	36.210	36.210	781,924
2026-09-29	35.800	37.090	35.800	36.500	36.500	745,561
2026-09-28	37.140	37.200	36.170	36.340	36.340	948,830
2026-09-24	37.030	38.300	36.680	37.220	37.220	1,045,200
2026-09-23	37.110	37.110	36.360	36.900	36.900	768,815
2026-09-22	36.830	37.180	36.430	36.640	36.640	811,500
2026-09-21	36.420	37.350	36.400	36.790	36.790	1,536,364
2026-09-18	35.960	36.900	35.780	36.420	36.420	1,299,970
2026-09-17	34.630	36.120	34.440	35.960	35.960	1,454,558
2026-09-16	34.150	34.760	33.640	34.630	34.630	795,450
2026-09-15	34.400	34.680	33.820	33.920	33.920	874,240
2026-09-14	35.020	35.360	34.230	34.400	34.400	972,391
2026-09-11	36.800	36.800	34.610	35.020	35.020	1,516,638
2026-09-10	38.050	38.050	36.550	36.660	36.660	1,687,234
2026-09-09	38.360	38.780	37.720	38.400	38.400	1,624,711
2026-09-08	40.400	40.400	38.300	38.550	38.550	3,043,521
2026-09-07	36.640	41.780	36.630	40.400	40.400	4,065,682
2026-09-04	37.540	38.170	36.460	36.650	36.650	922,660
2026-09-03	37.640	37.900	37.250	37.530	37.410	630,630
2026-09-02	37.180	37.740	36.910	37.470	37.350	639,837
2026-09-01	39.000	39.120	37.420	37.650	37.530	720,259
2026-08-31	37.520	38.650	37.100	38.500	38.377	1,069,410
2026-08-28	37.500	38.480	37.250	37.520	37.400	824,400
2026-08-27	37.600	38.150	37.260	37.880	37.759	792,100
2026-08-26	38.790	39.380	37.400	37.420	37.300	1,057,400
2026-08-25	37.220	38.800	37.220	38.790	38.666	889,130
2026-08-24	38.750	39.000	37.010	38.090	37.968	2,088,899
2026-08-21	36.310	38.990	36.060	38.870	38.746	1,832,603
2026-08-20	36.350	37.290	35.930	36.600	36.483	871,284
2026-08-19	39.350	39.850	36.020	36.110	35.995	1,947,870
2026-08-18	40.070	40.410	39.530	39.850	39.723	1,170,230
2026-08-17	41.000	41.080	39.600	40.120	39.992	1,444,238
2026-08-14	41.090	41.500	40.680	41.000	40.869	768,430
2026-08-13	41.750	42.400	41.000	41.000	40.869	950,798
2026-08-12	40.450	42.000	40.450	41.740	41.607	792,396
2026-08-11	40.520	41.230	39.990	40.750	40.620	962,400
2026-08-10	40.180	41.970	39.930	40.810	40.680	1,349,200
2026-08-07	39.860	40.800	39.440	40.040	39.912	1,025,852
2026-08-06	39.310	40.770	39.310	39.860	39.733	922,542
2026-08-05	40.100	40.350	39.710	40.050	39.922	1,074,377
2026-08-04	39.400	39.920	39.100	39.750	39.623	1,011,403
2026-08-03	38.710	39.840	38.580	39.460	39.334	1,618,929
2026-07-31	37.300	38.990	37.140	38.700	38.576	1,596,040
2026-07-30	38.120	38.200	36.510	36.570	36.453	1,170,634
2026-07-29	37.420	38.100	36.500	37.480	37.360	1,300,000
2026-07-28	36.320	38.280	35.850	37.850	37.729	2,302,735
2026-07-27	34.520	37.500	34.510	36.560	36.443	1,140,390
2026-07-24	34.980	35.980	34.050	35.180	35.068	926,798

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1200 CNY
2026-06-02	0.1200 CNY
2025-10-27	0.1200 CNY
2025-06-13	0.1500 CNY
2024-05-23	0.2300 CNY
2023-05-29	0.2300 CNY
2022-05-09	0.7560 CNY
2021-05-13	0.4200 CNY

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