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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	25.760	26.530	25.410	25.580	19.295	1,321,788
2024-04-29	25.860	26.080	25.370	25.910	19.544	1,503,166
2024-04-26	24.810	25.190	24.120	25.150	18.971	1,627,193
2024-04-25	24.280	25.180	24.200	24.830	18.729	1,692,609
2024-04-24	24.020	24.450	24.020	24.440	18.435	1,258,097
2024-04-23	22.980	24.650	22.980	24.240	18.284	2,677,832
2024-04-22	23.300	23.580	22.330	23.060	17.394	1,714,408
2024-04-19	24.360	24.500	23.480	23.570	17.779	1,825,148
2024-04-18	24.840	25.300	23.750	24.000	18.103	2,997,220
2024-04-17	24.120	25.190	24.120	24.950	18.820	2,917,157
2024-04-16	27.780	27.790	22.450	23.600	17.802	5,016,250
2024-04-15	26.760	28.030	26.370	28.030	21.143	5,455,022
2024-04-12	26.480	27.700	26.250	26.640	20.095	3,475,915
2024-04-11	26.850	27.450	26.020	26.820	20.230	5,232,225
2024-04-10	25.490	29.790	25.490	27.790	20.962	6,920,776
2024-04-09	24.540	24.950	24.310	24.920	18.797	817,311
2024-04-08	25.220	25.220	24.430	24.500	18.480	946,270
2024-04-03	25.960	25.990	25.280	25.400	19.159	844,220
2024-04-02	25.960	26.130	25.490	25.830	19.484	1,123,475
2024-04-01	25.510	25.980	25.460	25.930	19.559	981,975
2024-03-29	25.270	25.790	25.160	25.450	19.197	543,303
2024-03-28	24.590	25.620	24.590	25.200	19.008	1,315,685
2024-03-27	25.550	25.770	24.710	24.800	18.707	1,202,916
2024-03-26	25.390	25.910	24.990	25.530	19.257	1,737,476
2024-03-25	26.240	26.650	25.520	25.520	19.250	1,624,431
2024-03-22	27.450	27.780	26.240	26.600	20.064	2,318,472
2024-03-21	28.240	28.240	26.680	27.090	20.434	3,490,032
2024-03-20	26.910	27.410	26.820	27.390	20.660	1,835,905
2024-03-19	27.170	27.300	26.900	26.910	20.298	1,377,988
2024-03-18	27.010	27.200	26.600	27.170	20.494	1,890,764
2024-03-15	26.470	26.860	26.100	26.740	20.170	1,569,269
2024-03-14	26.510	27.260	25.880	26.200	19.763	1,874,498
2024-03-13	26.700	26.700	26.110	26.480	19.974	1,498,484
2024-03-12	26.150	26.650	26.030	26.650	20.102	2,114,404
2024-03-11	26.030	26.220	25.490	26.050	19.650	2,138,396
2024-03-08	26.020	26.470	25.600	26.080	19.672	1,722,778
2024-03-07	26.500	27.200	26.190	26.210	19.770	3,115,628
2024-03-06	25.430	26.450	25.210	26.010	19.619	2,052,934
2024-03-05	26.100	26.290	25.380	25.500	19.235	1,792,706
2024-03-04	26.510	26.650	25.580	26.100	19.687	2,502,403
2024-03-01	26.690	27.380	26.280	26.740	20.170	3,253,120
2024-02-29	24.720	26.830	24.660	26.710	20.147	4,424,794
2024-02-28	28.380	28.380	25.400	25.440	19.189	6,305,466
2024-02-27	29.510	32.450	28.400	28.860	21.769	8,740,405
2024-02-26	25.500	28.370	25.450	28.370	21.400	5,577,379
2024-02-23	22.800	23.840	22.400	23.640	17.832	1,371,890
2024-02-22	21.580	22.650	21.580	22.610	17.055	1,212,042
2024-02-21	21.360	22.690	21.360	21.870	16.497	1,445,836
2024-02-20	21.460	21.910	21.060	21.530	16.240	980,070
2024-02-19	21.030	21.990	21.030	21.660	16.338	1,547,664
2024-02-08	18.130	21.050	17.830	20.980	15.825	2,281,864
2024-02-07	19.730	20.000	18.190	18.480	13.940	1,840,696
2024-02-06	19.350	20.160	17.460	19.620	14.799	2,085,748
2024-02-05	21.930	21.930	18.670	18.880	14.241	1,964,092
2024-02-02	23.000	23.650	21.010	22.060	16.640	1,602,447
2024-02-01	24.100	24.200	22.560	23.170	17.477	1,327,506
2024-01-31	26.600	26.600	20.910	23.980	18.088	1,611,688
2024-01-30	26.060	26.360	25.210	25.330	19.106	949,104
2024-01-29	27.200	27.750	26.220	26.320	19.853	867,230
2024-01-26	27.500	28.090	27.140	27.200	20.517	670,280

← NewerPage 11 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.