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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.950	38.180	36.950	38.180	28.601	1,661,964
2022-08-03	37.400	38.880	36.520	37.070	27.770	2,008,815
2022-08-02	39.070	39.070	37.200	37.670	28.219	2,149,867
2022-08-01	39.340	40.450	39.000	39.680	29.725	1,871,260
2022-07-29	39.890	40.400	39.380	39.380	29.500	2,014,084
2022-07-28	40.600	40.650	39.400	39.680	29.725	2,780,874
2022-07-27	38.960	41.360	38.560	40.250	30.152	3,653,924
2022-07-26	37.740	39.430	37.000	38.980	29.201	2,575,721
2022-07-25	38.040	39.990	37.600	37.700	28.242	3,441,978
2022-07-22	39.220	43.000	38.870	39.250	29.403	6,373,374
2022-07-21	38.860	39.900	38.280	39.150	29.328	3,389,451
2022-07-20	37.730	40.000	37.080	39.050	29.253	4,464,150
2022-07-19	37.100	37.650	36.600	37.160	27.837	1,715,308
2022-07-18	35.650	37.180	35.650	37.100	27.792	1,805,934
2022-07-15	36.030	36.390	35.370	35.600	26.669	1,072,046
2022-07-14	35.450	36.280	34.660	36.030	26.991	1,788,746
2022-07-13	33.910	35.660	33.910	34.980	26.204	1,543,308
2022-07-12	35.860	35.870	33.850	33.900	25.395	1,787,657
2022-07-11	35.620	35.980	35.080	35.540	26.624	1,245,519
2022-07-08	36.400	36.980	35.690	35.930	26.916	1,335,068
2022-07-07	36.490	36.640	35.670	35.980	26.953	1,425,504
2022-07-06	36.030	37.340	35.700	36.450	27.305	1,824,790
2022-07-05	36.580	37.160	35.520	36.010	26.976	1,901,954
2022-07-04	37.440	37.440	36.050	36.680	27.478	1,943,788
2022-07-01	36.970	38.300	36.770	37.440	28.047	2,152,202
2022-06-30	37.120	37.750	36.810	36.910	27.650	2,254,868
2022-06-29	38.390	38.420	37.100	37.120	27.807	3,530,439
2022-06-28	37.320	40.460	37.020	38.700	28.991	5,792,209
2022-06-27	36.630	37.790	36.200	37.340	27.972	3,294,718
2022-06-24	36.170	36.830	35.800	36.610	27.425	2,292,628
2022-06-23	35.000	35.930	34.750	35.750	26.781	1,679,600
2022-06-22	36.030	37.590	35.080	35.260	26.414	2,681,588
2022-06-21	35.490	38.080	35.290	36.510	27.350	5,274,233
2022-06-20	34.490	35.920	34.490	35.430	26.541	2,361,914
2022-06-17	34.000	34.990	33.780	34.500	25.845	1,377,853
2022-06-16	34.010	34.780	34.010	34.300	25.695	1,228,255
2022-06-15	34.490	34.780	34.030	34.050	25.507	1,552,193
2022-06-14	34.620	35.050	33.360	34.500	25.845	1,637,208
2022-06-13	33.830	35.800	33.750	35.080	26.279	2,324,892
2022-06-10	33.350	34.390	33.100	34.090	25.537	1,214,171
2022-06-09	34.000	34.130	32.900	33.350	24.983	1,343,573
2022-06-08	34.700	35.210	33.510	34.240	25.650	1,289,323
2022-06-07	35.280	35.500	34.380	34.990	26.212	1,551,862
2022-06-06	34.430	35.440	34.340	35.280	26.429	1,549,418
2022-06-02	33.990	34.650	33.600	34.530	25.867	1,306,493
2022-06-01	33.890	34.680	33.020	33.990	25.462	1,775,280
2022-05-31	32.860	33.510	32.180	33.510	25.103	1,508,686
2022-05-30	33.000	33.270	32.080	32.920	24.661	1,273,893
2022-05-27	34.300	34.600	32.720	32.940	24.676	1,962,386
2022-05-26	34.200	34.880	33.710	34.300	25.695	1,219,596
2022-05-25	33.220	33.910	33.010	33.790	25.313	1,309,246
2022-05-24	35.580	36.600	33.580	33.590	25.163	2,066,542
2022-05-23	35.380	35.640	35.070	35.540	26.624	1,093,470
2022-05-20	35.500	36.080	35.110	35.290	26.436	1,491,942
2022-05-19	33.970	35.200	33.930	35.000	26.219	1,172,445
2022-05-18	35.400	35.800	34.840	34.880	26.129	1,396,194
2022-05-17	34.620	35.870	34.080	35.460	26.564	1,818,490
2022-05-16	35.850	36.030	34.850	34.910	26.152	1,392,892
2022-05-13	35.600	35.970	35.110	35.840	26.848	1,553,731
2022-05-12	35.000	36.110	34.700	35.480	26.579	2,483,711

← NewerPage 18 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.