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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.500	36.880	34.150	35.550	26.631	3,892,790
2022-05-10	33.380	38.940	32.880	36.030	26.991	4,412,201
2022-05-09	33.860	34.860	32.880	33.400	25.020	1,704,076
2022-05-06	60.800	63.980	59.730	62.700	25.780	2,019,827
2022-05-05	62.930	62.930	60.800	61.940	25.467	1,130,952
2022-04-29	60.700	62.000	60.700	61.350	25.224	1,392,335
2022-04-28	60.100	62.600	58.880	60.450	24.854	1,707,923
2022-04-27	55.120	61.000	55.120	60.760	24.982	1,940,599
2022-04-26	59.650	61.600	56.500	57.100	23.477	1,611,621
2022-04-25	61.530	63.990	59.030	59.480	24.456	1,510,470
2022-04-22	63.500	64.450	62.110	64.430	26.491	1,340,586
2022-04-21	67.030	67.030	62.500	62.880	25.854	2,212,236
2022-04-20	67.900	67.900	66.300	67.290	27.667	1,213,753
2022-04-19	68.000	69.260	66.680	66.850	27.486	1,666,969
2022-04-18	67.070	69.320	65.560	68.230	28.053	1,854,017
2022-04-15	69.940	69.940	65.700	68.290	28.078	3,338,606
2022-04-14	71.120	73.070	69.030	70.370	28.933	3,763,251
2022-04-13	71.200	75.590	68.100	70.300	28.904	5,730,507
2022-04-12	66.640	72.710	66.640	71.300	29.316	4,235,175
2022-04-11	68.600	69.990	67.500	68.710	28.251	2,418,654
2022-04-08	67.300	70.280	63.870	70.280	28.896	4,596,047
2022-04-07	68.800	69.660	66.500	66.990	27.543	2,714,666
2022-04-06	70.430	71.590	68.150	69.490	28.571	3,533,201
2022-04-01	74.530	76.660	70.680	71.140	29.250	5,594,907
2022-03-31	78.000	82.000	75.000	75.460	31.026	8,909,440
2022-03-30	70.250	84.000	69.840	79.000	32.481	7,527,220
2022-03-29	67.580	70.950	67.580	70.170	28.851	2,520,933
2022-03-28	68.780	69.400	67.330	67.410	27.716	1,448,041
2022-03-25	70.680	71.950	69.600	69.720	28.666	2,103,063
2022-03-24	69.780	71.230	68.580	70.630	29.040	1,507,945
2022-03-23	70.480	71.310	69.780	70.400	28.946	1,656,963
2022-03-22	71.740	72.900	69.560	70.670	29.057	3,042,063
2022-03-21	70.790	71.640	69.830	70.790	29.106	2,195,154
2022-03-18	74.730	74.970	70.300	70.520	28.995	4,300,393
2022-03-17	62.420	74.660	62.400	73.570	30.249	7,100,832
2022-03-16	62.390	62.880	60.050	62.480	25.689	2,128,414
2022-03-15	63.860	64.800	60.120	60.380	24.826	2,242,637
2022-03-14	67.260	67.790	64.380	64.380	26.470	1,599,956
2022-03-11	69.880	69.880	65.530	68.030	27.971	2,210,300
2022-03-10	72.020	72.500	69.520	69.890	28.736	2,286,692
2022-03-09	68.990	70.690	67.590	70.550	29.007	2,908,697
2022-03-08	72.000	72.500	69.050	69.480	28.567	1,998,596
2022-03-07	71.830	73.500	70.470	72.640	29.866	2,523,774
2022-03-04	71.190	73.690	70.360	72.200	29.686	3,436,135
2022-03-03	69.900	71.440	68.500	71.080	29.225	2,548,358
2022-03-02	68.790	69.930	67.510	69.470	28.563	1,858,428
2022-03-01	69.330	69.800	67.800	68.800	28.288	2,008,017
2022-02-28	69.940	70.000	66.880	68.900	28.329	2,891,070
2022-02-25	70.360	72.330	69.800	70.290	28.900	3,733,865
2022-02-24	67.980	75.510	67.500	70.680	29.061	7,326,254
2022-02-23	67.000	68.340	66.300	67.990	27.955	2,545,119
2022-02-22	66.500	69.880	65.520	67.760	27.860	4,002,495
2022-02-21	65.970	67.280	65.400	66.850	27.486	2,310,048
2022-02-18	66.820	67.640	65.090	65.970	27.124	2,994,252
2022-02-17	69.170	72.210	66.660	67.100	27.589	6,008,081
2022-02-16	60.000	71.000	59.940	68.870	28.316	6,883,093
2022-02-15	59.490	59.900	58.610	59.800	24.587	707,148
2022-02-14	58.840	60.080	58.000	59.180	24.332	837,954
2022-02-11	60.570	60.830	58.750	59.120	24.308	1,321,781
2022-02-10	62.300	62.460	60.130	60.570	24.904	1,262,357

← NewerPage 19 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.