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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.320	34.490	33.910	34.400	25.948	1,197,864
2023-07-31	34.860	35.350	34.250	34.370	25.925	2,283,312
2023-07-28	35.090	35.090	34.200	34.790	26.242	1,139,528
2023-07-27	34.980	35.410	34.610	34.780	26.235	960,310
2023-07-26	35.450	35.650	34.790	34.990	26.393	1,444,261
2023-07-25	36.170	36.680	35.480	35.660	26.898	1,670,739
2023-07-24	36.510	36.960	35.670	35.910	27.087	2,531,313
2023-07-21	37.690	38.100	36.370	36.540	27.562	2,966,190
2023-07-20	38.100	39.770	37.540	37.880	28.573	3,094,768
2023-07-19	38.190	38.230	37.500	38.100	28.739	1,233,373
2023-07-18	38.750	38.750	37.900	38.130	28.762	1,225,094
2023-07-17	37.790	38.700	37.480	38.350	28.927	1,858,792
2023-07-14	39.100	39.390	37.960	38.090	28.731	3,154,240
2023-07-13	38.520	38.960	36.800	38.960	29.388	3,526,552
2023-07-12	38.230	39.330	37.840	38.730	29.214	2,712,521
2023-07-11	38.000	38.970	37.600	38.510	29.048	2,379,231
2023-07-10	38.440	38.840	37.600	37.860	28.558	2,405,973
2023-07-07	38.700	39.480	38.000	38.120	28.754	3,167,404
2023-07-06	38.760	39.600	38.180	38.870	29.320	3,614,552
2023-07-05	38.500	39.250	37.730	38.550	29.078	4,224,702
2023-07-04	38.020	40.940	38.020	38.740	29.222	6,291,558
2023-07-03	38.110	38.830	37.600	38.220	28.829	3,157,404
2023-06-30	38.470	38.680	37.600	38.020	28.679	3,321,787
2023-06-29	37.750	39.460	37.590	38.170	28.792	4,608,159
2023-06-28	38.080	38.140	36.380	37.670	28.415	2,788,680
2023-06-27	38.060	38.760	37.690	38.210	28.822	3,192,577
2023-06-26	38.610	39.980	37.450	38.060	28.709	5,419,542
2023-06-21	39.400	40.800	38.880	39.390	29.712	7,438,262
2023-06-20	39.630	40.500	38.500	39.590	29.863	9,648,740
2023-06-19	36.430	40.010	36.030	39.630	29.893	14,244,636
2023-06-16	38.500	38.500	36.190	36.500	27.532	12,756,571
2023-06-15	32.170	38.590	31.980	38.590	29.108	11,276,128
2023-06-14	31.960	32.280	31.300	32.160	24.258	1,267,713
2023-06-13	31.720	32.200	31.370	31.590	23.828	844,025
2023-06-12	30.530	31.700	30.270	31.520	23.776	1,245,077
2023-06-09	30.380	30.770	30.110	30.530	23.029	716,305
2023-06-08	30.870	30.880	30.110	30.380	22.916	715,592
2023-06-07	31.000	31.300	30.490	30.830	23.255	638,848
2023-06-06	31.970	32.100	30.920	30.980	23.368	879,314
2023-06-05	32.600	32.600	31.700	31.970	24.115	762,918
2023-06-02	32.870	32.870	32.100	32.220	24.304	1,018,482
2023-06-01	32.130	32.940	31.880	32.870	24.794	1,525,056
2023-05-31	32.600	32.620	32.000	32.130	24.236	796,432
2023-05-30	32.020	32.660	31.770	32.190	24.281	1,024,712
2023-05-29	32.810	33.110	32.030	32.100	24.213	1,426,929
2023-05-26	32.610	33.490	32.160	33.450	25.058	1,733,394
2023-05-25	32.210	32.850	32.160	32.610	24.429	999,493
2023-05-24	32.300	32.730	32.120	32.540	24.376	1,104,647
2023-05-23	32.880	32.880	32.210	32.230	24.144	1,221,184
2023-05-22	32.460	33.070	32.460	32.480	24.331	1,898,989
2023-05-19	31.950	32.660	31.830	32.460	24.316	2,154,532
2023-05-18	30.990	32.190	30.970	32.030	23.994	2,568,462
2023-05-17	29.990	30.960	29.990	30.940	23.178	1,312,639
2023-05-16	30.100	30.520	29.950	30.090	22.541	455,936
2023-05-15	30.290	30.650	29.680	30.220	22.638	469,014
2023-05-12	30.270	30.450	29.840	29.840	22.354	519,844
2023-05-11	29.500	30.600	29.500	30.270	22.676	1,096,548
2023-05-10	28.990	29.530	28.910	29.390	22.017	491,400
2023-05-09	29.780	29.780	29.080	29.110	21.807	624,130
2023-05-08	29.290	29.800	29.290	29.800	22.324	391,851

← NewerPage 14 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.