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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.450	35.350	33.620	34.050	25.507	2,502,726
2022-11-03	33.700	34.080	33.150	33.980	25.455	1,446,406
2022-11-02	33.450	33.880	33.190	33.710	25.253	1,709,812
2022-11-01	33.010	33.990	32.880	33.630	25.193	1,887,555
2022-10-31	31.580	33.180	31.550	32.580	24.406	1,662,092
2022-10-28	33.300	33.520	31.630	31.720	23.762	2,009,077
2022-10-27	34.000	35.120	33.070	33.090	24.788	2,636,146
2022-10-26	33.690	34.660	32.510	34.640	25.949	3,707,813
2022-10-25	32.580	35.260	32.300	34.090	25.537	3,888,267
2022-10-24	32.240	34.100	32.240	32.890	24.638	2,585,519
2022-10-21	32.860	33.140	32.200	32.350	24.234	1,147,214
2022-10-20	32.360	33.280	32.020	32.670	24.474	1,646,040
2022-10-19	32.010	33.790	32.000	32.570	24.399	2,362,804
2022-10-18	32.990	33.500	32.350	32.410	24.279	2,499,812
2022-10-17	30.360	33.640	30.330	33.600	25.170	3,681,676
2022-10-14	29.990	30.480	29.910	30.400	22.773	919,669
2022-10-13	30.000	30.240	29.660	29.860	22.369	747,373
2022-10-12	28.290	29.900	28.290	29.890	22.391	1,204,551
2022-10-11	27.900	28.640	27.800	28.350	21.237	556,322
2022-10-10	29.780	29.780	27.960	28.000	20.975	696,592
2022-09-30	30.440	30.440	29.260	29.300	21.949	633,591
2022-09-29	30.720	30.980	29.900	30.180	22.608	777,397
2022-09-28	31.480	31.560	30.390	30.400	22.773	780,501
2022-09-27	31.110	31.710	31.040	31.480	23.582	536,564
2022-09-26	31.200	31.490	30.650	30.870	23.125	544,879
2022-09-23	32.330	32.490	31.100	31.200	23.372	923,855
2022-09-22	31.920	33.060	31.920	32.460	24.316	1,017,517
2022-09-21	31.730	32.480	31.650	32.230	24.144	1,049,673
2022-09-20	31.230	32.350	31.060	32.180	24.107	1,389,700
2022-09-19	30.550	32.870	30.550	31.490	23.590	1,096,098
2022-09-16	31.570	31.710	30.740	30.840	23.103	499,876
2022-09-15	32.500	32.550	31.000	31.300	23.447	1,014,145
2022-09-14	32.000	32.460	31.400	32.410	24.279	592,352
2022-09-13	32.830	33.180	32.270	32.760	24.541	455,432
2022-09-09	32.510	32.910	31.980	32.700	24.496	753,831
2022-09-08	33.170	33.390	32.390	32.530	24.369	965,900
2022-09-07	32.770	33.800	32.710	33.210	24.878	1,432,434
2022-09-06	32.210	32.970	32.020	32.770	24.549	1,052,702
2022-09-05	32.570	32.830	32.150	32.300	24.196	731,432
2022-09-02	32.010	32.480	31.920	32.350	24.234	662,974
2022-09-01	32.260	32.580	31.980	32.010	23.979	760,500
2022-08-31	33.320	33.320	32.000	32.200	24.122	1,244,033
2022-08-30	33.670	33.780	32.910	33.170	24.848	1,040,946
2022-08-29	33.270	33.900	33.100	33.560	25.140	839,423
2022-08-26	34.500	34.630	33.510	33.610	25.178	1,040,728
2022-08-25	34.980	35.490	33.820	34.140	25.575	1,499,338
2022-08-24	36.450	36.450	34.800	34.990	26.212	1,819,350
2022-08-23	37.070	37.550	36.210	36.550	27.380	1,510,655
2022-08-22	37.030	37.350	36.650	37.070	27.770	1,199,416
2022-08-19	38.310	39.080	37.110	37.210	27.875	1,983,480
2022-08-18	38.880	38.880	38.060	38.520	28.856	1,742,865
2022-08-17	39.260	39.400	38.330	38.330	28.714	1,764,947
2022-08-16	39.920	40.420	39.180	39.350	29.478	1,735,038
2022-08-15	39.170	39.870	38.550	39.530	29.613	1,468,961
2022-08-12	39.580	40.460	39.100	39.170	29.343	2,330,273
2022-08-11	39.000	40.200	39.000	39.710	29.747	2,502,952
2022-08-10	38.380	39.650	37.860	39.610	29.672	2,465,551
2022-08-09	38.760	38.950	38.050	38.390	28.759	1,197,960
2022-08-08	37.910	39.000	37.310	38.700	28.991	1,590,287
2022-08-05	38.250	38.530	37.270	37.840	28.347	1,518,691

← NewerPage 17 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.