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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.650	31.920	31.200	31.580	23.821	513,370
2023-10-31	32.030	32.030	31.210	31.650	23.874	600,782
2023-10-30	31.800	32.080	31.360	31.960	24.107	771,618
2023-10-27	31.000	31.650	30.770	31.500	23.761	802,464
2023-10-26	31.010	31.200	30.440	31.080	23.444	719,862
2023-10-25	32.060	32.080	30.540	31.080	23.444	652,080
2023-10-24	29.670	31.180	29.670	30.850	23.270	1,093,088
2023-10-23	30.700	30.930	29.720	29.860	22.523	894,868
2023-10-20	30.730	31.690	30.500	30.750	23.195	831,610
2023-10-19	31.000	31.700	30.800	31.050	23.421	743,519
2023-10-18	31.720	31.860	30.970	31.050	23.421	789,837
2023-10-17	32.120	32.250	31.720	31.930	24.085	721,292
2023-10-16	33.100	33.160	31.870	32.110	24.221	1,404,130
2023-10-13	33.250	33.350	32.770	33.020	24.907	732,628
2023-10-12	33.860	34.050	33.080	33.360	25.163	914,659
2023-10-11	33.780	34.300	33.230	33.860	25.541	973,427
2023-10-10	34.250	34.260	33.500	33.650	25.382	1,041,326
2023-10-09	34.820	34.820	33.820	34.190	25.790	1,524,420
2023-09-28	35.090	35.350	34.500	34.530	26.046	1,486,342
2023-09-27	35.310	35.790	34.800	34.960	26.370	2,165,228
2023-09-26	34.200	35.800	34.020	35.300	26.627	2,879,058
2023-09-25	34.050	34.860	33.930	34.200	25.797	1,405,430
2023-09-22	32.200	34.090	32.200	34.000	25.646	2,247,315
2023-09-21	32.380	33.120	32.150	32.290	24.356	845,000
2023-09-20	32.930	33.480	32.450	32.510	24.522	1,331,564
2023-09-19	34.280	34.340	33.180	33.220	25.058	1,474,122
2023-09-18	32.400	34.560	32.210	34.310	25.880	2,504,996
2023-09-15	34.330	35.900	32.680	32.720	24.681	2,287,272
2023-09-14	33.870	34.670	33.310	33.740	25.450	1,348,599
2023-09-13	34.800	34.810	33.660	34.000	25.646	1,107,340
2023-09-12	34.730	35.200	34.360	34.510	26.031	609,050
2023-09-11	34.800	35.150	34.520	34.910	26.333	1,041,690
2023-09-08	34.360	35.260	34.250	34.890	26.318	990,184
2023-09-07	35.110	35.270	34.330	34.380	25.933	824,668
2023-09-06	35.310	35.310	34.560	35.150	26.514	805,074
2023-09-05	34.930	35.330	34.730	34.900	26.325	992,264
2023-09-04	35.160	35.360	34.200	34.870	26.303	953,836
2023-09-01	34.870	34.870	34.060	34.510	26.031	663,780
2023-08-31	35.060	35.140	34.510	34.760	26.220	708,552
2023-08-30	34.500	35.300	34.350	34.830	26.272	1,349,244
2023-08-29	32.340	34.490	32.260	34.310	25.880	2,195,856
2023-08-28	34.010	34.220	32.450	32.470	24.492	1,573,497
2023-08-25	33.750	33.750	32.200	32.200	24.289	1,093,768
2023-08-24	33.850	34.060	32.800	33.420	25.209	984,773
2023-08-23	34.400	34.450	33.570	33.870	25.548	743,636
2023-08-22	34.230	34.570	33.280	34.470	26.001	1,519,671
2023-08-21	34.700	35.170	34.000	34.000	25.646	821,288
2023-08-18	35.050	35.380	34.700	34.700	26.174	959,379
2023-08-17	33.500	35.140	33.390	35.050	26.438	1,837,660
2023-08-16	33.990	34.150	33.530	33.530	25.292	777,894
2023-08-15	34.380	34.650	33.800	34.060	25.692	1,121,432
2023-08-14	34.190	34.500	33.520	34.430	25.971	1,026,818
2023-08-11	34.550	34.550	34.000	34.280	25.857	889,850
2023-08-10	34.040	34.500	33.930	34.420	25.963	686,530
2023-08-09	34.630	34.630	33.800	33.930	25.593	1,043,602
2023-08-08	34.480	34.630	34.110	34.630	26.122	780,676
2023-08-07	34.100	34.680	34.100	34.370	25.925	887,900
2023-08-04	34.400	34.560	34.080	34.480	26.008	912,464
2023-08-03	34.380	34.480	33.960	34.220	25.812	873,349
2023-08-02	34.570	34.840	34.040	34.550	26.061	1,102,400

← NewerPage 13 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.