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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.100	32.220	31.480	31.510	23.605	941,044
2023-02-03	32.100	32.360	31.540	31.960	23.942	1,374,646
2023-02-02	31.800	32.850	31.600	32.230	24.144	1,704,355
2023-02-01	31.390	31.850	31.160	31.850	23.859	1,360,777
2023-01-31	31.020	31.490	31.000	31.290	23.440	755,170
2023-01-30	30.950	31.500	30.900	31.150	23.335	1,296,490
2023-01-20	30.560	31.180	30.420	30.630	22.945	794,404
2023-01-19	30.000	30.550	30.000	30.330	22.721	481,000
2023-01-18	30.080	30.580	30.020	30.230	22.646	628,992
2023-01-17	30.270	30.820	30.010	30.090	22.541	612,196
2023-01-16	30.250	30.340	30.060	30.270	22.676	754,018
2023-01-13	30.980	30.980	30.010	30.050	22.511	1,301,794
2023-01-12	30.200	31.500	30.020	30.560	22.893	2,558,411
2023-01-11	30.150	30.200	29.550	29.570	22.151	454,194
2023-01-10	30.240	30.360	29.550	29.930	22.421	526,708
2023-01-09	30.140	30.470	29.940	30.220	22.638	694,720
2023-01-06	30.010	30.470	29.810	30.030	22.496	852,181
2023-01-05	30.330	30.370	29.880	30.140	22.578	1,537,328
2023-01-04	29.340	31.180	29.130	30.600	22.923	2,388,976
2023-01-03	28.640	29.440	28.500	29.410	22.032	653,848
2022-12-30	28.790	28.840	28.410	28.640	21.455	337,948
2022-12-29	28.180	28.930	28.180	28.490	21.342	548,574
2022-12-28	28.930	29.150	28.600	28.630	21.447	510,276
2022-12-27	29.240	29.240	28.700	29.080	21.784	624,016
2022-12-26	28.660	29.280	28.460	28.950	21.687	860,319
2022-12-23	28.300	28.680	28.000	28.400	21.275	675,408
2022-12-22	29.400	29.440	28.270	28.340	21.230	676,078
2022-12-21	30.020	30.280	28.920	29.040	21.754	799,601
2022-12-20	29.570	30.560	29.200	29.910	22.406	939,614
2022-12-19	29.870	30.250	29.500	29.570	22.151	622,928
2022-12-16	30.430	30.430	29.470	29.780	22.309	836,907
2022-12-15	30.150	30.500	29.710	30.250	22.661	882,336
2022-12-14	30.230	30.790	30.000	30.130	22.571	483,704
2022-12-13	31.160	31.160	29.950	30.130	22.571	1,096,758
2022-12-12	30.610	31.490	30.610	31.200	23.372	801,242
2022-12-09	31.360	31.360	30.910	30.960	23.193	711,854
2022-12-08	31.430	31.800	31.050	31.110	23.305	730,028
2022-12-07	32.000	32.000	31.480	31.490	23.590	1,002,170
2022-12-06	32.240	32.570	31.740	32.200	24.122	1,188,805
2022-12-05	32.530	32.550	31.850	32.160	24.092	671,119
2022-12-02	31.780	32.370	31.780	32.110	24.054	635,148
2022-12-01	31.800	32.300	31.210	31.950	23.934	828,594
2022-11-30	31.860	32.000	31.300	31.540	23.627	677,132
2022-11-29	31.070	31.760	31.000	31.590	23.665	724,817
2022-11-28	31.460	32.100	30.820	31.090	23.290	856,215
2022-11-25	32.270	32.280	31.780	31.840	23.852	952,346
2022-11-24	32.390	33.400	32.150	32.270	24.174	1,229,724
2022-11-23	33.270	33.520	31.700	32.110	24.054	2,052,636
2022-11-22	34.580	34.700	33.310	33.520	25.110	1,754,321
2022-11-21	33.020	34.840	33.000	34.580	25.904	2,788,854
2022-11-18	33.800	34.130	32.960	32.990	24.713	1,356,845
2022-11-17	34.200	34.200	33.300	33.850	25.358	1,668,929
2022-11-16	35.120	35.140	34.070	34.200	25.620	2,852,675
2022-11-15	33.900	35.610	33.460	35.400	26.519	4,037,074
2022-11-14	33.420	34.200	32.720	33.830	25.343	2,288,785
2022-11-11	33.550	34.880	33.340	33.410	25.028	3,164,084
2022-11-10	33.580	34.430	32.900	32.900	24.646	2,240,469
2022-11-09	33.030	33.980	33.030	33.670	25.223	1,230,628
2022-11-08	33.670	33.790	33.020	33.320	24.961	986,815
2022-11-07	33.810	34.300	33.330	33.590	25.163	1,522,976

← NewerPage 16 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.