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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.450	27.150	25.780	25.970	19.771	3,589,248
2024-07-26	25.330	26.590	25.310	26.450	20.137	4,820,082
2024-07-25	24.650	25.790	24.650	25.270	19.238	1,814,748
2024-07-24	24.600	25.550	24.510	25.220	19.200	1,671,072
2024-07-23	25.650	26.100	25.020	25.200	19.185	2,586,818
2024-07-22	25.500	26.200	25.390	26.140	19.901	3,064,880
2024-07-19	25.310	26.210	25.150	25.680	19.550	4,839,250
2024-07-18	24.460	26.250	23.900	26.200	19.946	5,754,781
2024-07-17	24.000	25.500	23.570	24.970	19.010	4,218,362
2024-07-16	23.680	24.300	23.480	24.190	18.416	2,432,248
2024-07-15	25.570	25.610	23.800	23.990	18.264	4,643,094
2024-07-12	26.600	26.600	25.800	25.900	19.718	3,410,173
2024-07-11	26.850	27.040	26.380	26.900	20.479	4,245,956
2024-07-10	26.700	27.350	25.600	26.320	20.038	5,357,016
2024-07-09	25.770	27.660	25.470	27.380	20.845	7,035,186
2024-07-08	25.450	25.930	25.150	25.860	19.687	3,057,913
2024-07-05	26.200	26.200	25.010	25.850	19.680	4,181,344
2024-07-04	26.070	26.880	25.600	26.700	20.327	5,594,781
2024-07-03	26.660	27.790	25.900	26.090	19.862	5,871,396
2024-07-02	27.060	27.560	26.590	27.200	20.708	6,835,679
2024-07-01	26.110	28.350	25.100	27.880	21.225	9,695,008
2024-06-28	25.890	28.600	25.100	26.640	20.281	9,777,280
2024-06-27	26.320	31.700	25.730	27.450	20.898	11,870,771
2024-06-26	29.000	29.000	26.360	26.470	20.152	11,690,810
2024-06-25	22.990	25.620	22.800	25.620	19.505	4,116,169
2024-06-24	22.460	22.480	21.290	21.350	16.254	1,097,824
2024-06-21	22.770	22.770	22.360	22.420	17.069	639,626
2024-06-20	23.380	23.490	22.760	22.870	17.411	864,260
2024-06-19	23.680	23.680	23.320	23.380	17.799	654,030
2024-06-18	22.910	23.650	22.730	23.560	17.936	1,100,054
2024-06-17	22.500	23.120	22.440	22.910	17.442	566,332
2024-06-14	23.380	23.380	22.540	22.970	17.487	846,326
2024-06-13	23.110	23.460	22.960	23.220	17.678	906,870
2024-06-12	22.860	23.380	22.780	23.090	17.579	1,065,818
2024-06-11	22.270	22.990	21.650	22.900	17.434	885,872
2024-06-07	22.150	22.470	21.860	22.270	16.954	819,260
2024-06-06	22.880	23.090	21.440	21.810	16.604	1,839,968
2024-06-05	23.470	23.560	22.860	22.870	17.411	1,149,135
2024-06-04	24.080	24.240	23.350	23.700	18.043	1,396,356
2024-06-03	24.690	24.890	23.900	24.140	18.378	1,143,844
2024-05-31	23.960	24.840	23.960	24.680	18.789	1,201,133
2024-05-30	24.340	24.340	23.730	24.080	18.332	880,491
2024-05-29	23.850	24.340	23.850	24.120	18.363	635,233
2024-05-28	24.190	24.400	23.870	23.920	18.210	635,144
2024-05-27	24.030	24.400	23.540	24.210	18.431	776,334
2024-05-24	23.880	24.340	23.870	24.010	18.279	744,198
2024-05-23	24.880	24.880	23.890	24.060	18.317	1,192,750
2024-05-22	24.950	25.020	24.610	25.000	18.858	828,751
2024-05-21	25.140	25.190	24.600	24.790	18.699	872,630
2024-05-20	25.370	25.480	24.790	25.120	18.948	1,248,335
2024-05-17	24.480	25.040	24.200	25.020	18.873	855,591
2024-05-16	24.360	25.000	24.360	24.540	18.511	893,223
2024-05-15	25.000	25.300	24.310	24.350	18.367	974,086
2024-05-14	24.380	25.170	24.380	24.900	18.782	900,328
2024-05-13	25.000	25.000	24.160	24.340	18.360	1,284,894
2024-05-10	25.670	25.980	25.090	25.220	19.024	1,131,468
2024-05-09	25.650	26.020	25.500	25.810	19.469	1,240,512
2024-05-08	26.280	26.520	25.560	25.640	19.340	1,349,303
2024-05-07	26.280	26.470	26.010	26.190	19.755	1,659,086
2024-05-06	25.930	26.330	25.710	26.270	19.816	1,353,560

← NewerPage 10 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.