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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.650	29.700	29.170	29.390	22.017	515,996
2023-05-04	29.880	30.120	29.600	29.820	22.339	526,383
2023-04-28	29.550	29.860	29.160	29.810	22.331	649,480
2023-04-27	29.600	29.600	29.120	29.290	21.942	486,486
2023-04-26	29.020	29.740	28.950	29.450	22.061	591,960
2023-04-25	29.700	29.700	28.910	29.170	21.852	757,619
2023-04-24	29.770	30.170	29.110	29.540	22.129	756,039
2023-04-21	31.040	31.240	29.710	29.720	22.264	1,332,099
2023-04-20	31.660	31.950	30.790	31.070	23.275	938,236
2023-04-19	32.250	32.250	31.660	31.660	23.717	801,710
2023-04-18	32.700	32.700	31.980	32.110	24.054	1,003,233
2023-04-17	32.730	33.170	32.220	32.620	24.436	1,597,272
2023-04-14	32.060	32.800	31.600	32.730	24.519	1,842,452
2023-04-13	32.210	32.650	31.900	32.060	24.017	1,442,166
2023-04-12	31.450	32.930	31.320	32.400	24.271	2,471,313
2023-04-11	31.800	31.980	31.210	31.310	23.455	869,258
2023-04-10	31.770	32.630	31.700	31.910	23.904	1,373,840
2023-04-07	32.000	32.120	31.600	31.770	23.799	713,258
2023-04-06	30.890	32.200	30.580	31.950	23.934	1,485,875
2023-04-04	32.440	32.600	30.790	30.930	23.170	1,632,844
2023-04-03	31.700	32.220	31.700	32.220	24.136	681,790
2023-03-31	31.820	32.080	31.720	31.880	23.882	468,442
2023-03-30	32.110	32.130	31.600	31.820	23.837	731,614
2023-03-29	32.230	32.570	31.910	31.950	23.934	808,767
2023-03-28	32.940	33.030	32.220	32.230	24.144	1,164,066
2023-03-27	32.800	33.490	32.600	33.090	24.788	2,026,440
2023-03-24	32.510	33.200	32.300	32.800	24.571	1,368,780
2023-03-23	32.590	32.650	32.250	32.550	24.384	822,120
2023-03-22	32.800	32.950	32.400	32.590	24.414	1,169,064
2023-03-21	32.190	32.800	32.190	32.760	24.541	1,329,380
2023-03-20	31.820	32.580	31.500	32.390	24.264	1,535,730
2023-03-17	31.550	32.490	31.500	32.090	24.039	1,350,876
2023-03-16	32.150	32.150	31.100	31.540	23.627	1,248,124
2023-03-15	31.820	32.800	31.820	32.080	24.032	1,781,907
2023-03-14	31.390	31.980	30.810	31.830	23.844	1,164,875
2023-03-13	31.560	31.900	31.100	31.430	23.545	700,414
2023-03-10	31.600	32.280	31.380	31.770	23.799	827,034
2023-03-09	31.400	31.810	31.180	31.800	23.822	783,068
2023-03-08	30.950	31.570	30.890	31.290	23.440	606,944
2023-03-07	31.900	32.350	30.970	30.970	23.200	954,574
2023-03-06	31.900	32.270	31.820	32.130	24.069	589,587
2023-03-03	31.900	32.210	31.650	31.910	23.904	570,139
2023-03-02	32.620	32.640	31.890	31.890	23.889	844,699
2023-03-01	32.270	32.430	31.900	32.410	24.279	556,686
2023-02-28	32.050	32.360	31.790	32.210	24.129	496,233
2023-02-27	32.580	32.780	31.860	31.920	23.912	643,188
2023-02-24	33.090	33.150	32.400	32.570	24.399	1,054,921
2023-02-23	32.510	33.180	32.370	33.100	24.796	1,426,906
2023-02-22	32.180	32.900	32.010	32.760	24.541	1,333,332
2023-02-21	32.050	32.620	31.800	32.340	24.226	1,087,190
2023-02-20	31.950	32.880	31.230	32.230	24.144	1,552,453
2023-02-17	31.250	31.680	31.210	31.390	23.515	921,700
2023-02-16	32.400	32.680	31.000	31.180	23.357	1,347,294
2023-02-15	32.460	32.700	32.160	32.400	24.271	822,510
2023-02-14	32.600	32.960	32.210	32.460	24.316	918,164
2023-02-13	32.000	32.680	31.960	32.550	24.384	1,003,007
2023-02-10	32.240	32.490	31.830	31.990	23.964	789,074
2023-02-09	32.150	32.290	31.740	32.240	24.151	899,571
2023-02-08	32.430	32.510	31.900	31.940	23.927	848,108
2023-02-07	31.820	32.410	31.410	32.400	24.271	1,407,096

← NewerPage 15 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.