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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.500	28.090	27.140	27.200	20.517	670,280
2024-01-25	26.700	27.470	26.320	27.410	20.675	1,166,984
2024-01-24	26.380	26.890	25.540	26.500	19.989	858,858
2024-01-23	26.190	26.650	25.710	26.270	19.816	961,703
2024-01-22	28.340	28.350	26.280	26.450	19.951	1,301,657
2024-01-19	29.100	29.390	28.230	28.380	21.407	855,367
2024-01-18	29.530	29.530	28.180	29.100	21.950	1,931,280
2024-01-17	29.990	30.630	29.650	29.670	22.380	1,378,234
2024-01-16	30.070	30.140	29.510	29.920	22.569	887,796
2024-01-15	30.050	30.050	30.050	30.050	22.667	0
2024-01-12	30.690	30.890	30.000	30.050	22.667	703,430
2024-01-11	30.070	30.850	30.030	30.750	23.195	732,184
2024-01-10	30.730	31.060	30.050	30.070	22.682	913,952
2024-01-09	30.140	31.490	30.140	30.840	23.263	1,353,339
2024-01-08	30.580	30.960	29.950	30.040	22.659	1,240,850
2024-01-05	31.130	31.500	30.370	30.580	23.067	996,970
2024-01-04	31.500	31.620	31.000	31.120	23.474	884,780
2024-01-03	32.160	32.160	31.110	31.530	23.783	882,986
2024-01-02	32.270	32.500	32.050	32.160	24.258	619,197
2023-12-29	32.360	32.360	31.410	32.270	24.341	937,931
2023-12-28	30.800	31.780	30.430	31.590	23.828	1,094,834
2023-12-27	30.790	30.990	30.500	30.770	23.210	647,244
2023-12-26	31.340	31.440	30.540	30.680	23.142	762,164
2023-12-25	31.420	31.600	31.080	31.470	23.738	611,104
2023-12-22	31.990	32.060	31.180	31.420	23.700	687,830
2023-12-21	31.800	32.070	30.780	31.990	24.130	1,071,174
2023-12-20	31.880	32.710	31.850	31.850	24.025	1,113,270
2023-12-19	31.550	31.950	30.750	31.870	24.040	865,586
2023-12-18	31.420	31.750	31.170	31.230	23.557	827,320
2023-12-15	31.950	32.100	31.460	31.640	23.866	810,160
2023-12-14	32.410	32.720	31.910	31.980	24.123	860,366
2023-12-13	31.880	33.090	31.780	32.420	24.455	1,311,596
2023-12-12	32.110	32.240	31.700	31.910	24.070	746,850
2023-12-11	31.820	32.310	31.430	32.040	24.168	1,061,944
2023-12-08	31.920	32.500	31.770	31.820	24.002	939,842
2023-12-07	32.370	32.370	31.720	31.910	24.070	847,917
2023-12-06	31.960	32.680	31.800	32.380	24.424	1,092,078
2023-12-05	32.760	32.850	31.950	32.090	24.206	1,412,086
2023-12-04	32.580	33.340	32.580	32.860	24.786	1,151,620
2023-12-01	33.310	33.310	32.480	32.680	24.651	1,431,742
2023-11-30	34.000	34.000	32.860	33.330	25.141	1,261,730
2023-11-29	33.840	34.190	33.560	33.720	25.435	1,236,586
2023-11-28	32.660	34.000	32.580	33.840	25.526	1,639,927
2023-11-27	32.400	32.840	32.260	32.670	24.643	959,244
2023-11-24	33.550	33.620	32.390	32.570	24.568	1,346,569
2023-11-23	34.200	34.290	33.500	33.550	25.307	1,702,987
2023-11-22	34.190	35.620	33.860	34.040	25.676	3,321,058
2023-11-21	34.800	34.950	33.730	33.920	25.586	3,125,174
2023-11-20	32.690	34.940	32.650	34.650	26.137	3,422,252
2023-11-17	32.550	32.820	32.320	32.700	24.666	681,954
2023-11-16	32.890	32.950	32.320	32.350	24.402	651,268
2023-11-15	32.770	33.150	32.480	32.910	24.824	1,100,502
2023-11-14	32.420	32.750	32.310	32.630	24.613	843,934
2023-11-13	32.400	32.700	31.950	32.640	24.620	977,132
2023-11-10	32.000	32.420	31.890	32.150	24.251	575,105
2023-11-09	32.320	32.640	32.020	32.100	24.213	685,885
2023-11-08	32.650	32.680	32.080	32.320	24.379	832,211
2023-11-07	32.960	32.960	32.320	32.680	24.651	684,938
2023-11-06	31.950	32.730	31.950	32.700	24.666	1,012,752
2023-11-03	31.350	32.450	31.300	31.970	24.115	1,300,494

← NewerPage 12 of 21 · 1,220 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.