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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.800	35.370	34.200	35.310	35.197	885,900
2026-07-22	35.640	35.730	34.460	34.800	34.689	1,064,100
2026-07-21	34.940	35.740	33.010	35.330	35.217	1,757,798
2026-07-20	35.620	36.610	34.150	34.720	34.609	1,579,050
2026-07-17	37.660	38.020	35.180	35.440	35.327	1,621,244
2026-07-16	38.220	38.580	37.110	37.630	37.510	1,106,414
2026-07-15	37.300	38.980	37.300	38.400	38.277	937,150
2026-07-14	37.030	38.170	36.050	37.890	37.769	1,513,320
2026-07-13	39.000	39.310	36.600	36.630	36.513	1,852,568
2026-07-10	38.210	40.880	38.210	39.610	39.483	2,011,910
2026-07-09	38.600	38.800	37.040	38.640	38.517	1,727,090
2026-07-08	41.110	41.650	38.600	38.680	38.556	1,939,390
2026-07-07	43.200	43.980	41.220	41.350	41.218	1,858,523
2026-07-06	45.480	45.790	42.100	42.290	42.155	2,695,702
2026-07-03	41.830	47.470	41.300	45.590	45.444	3,969,572
2026-07-02	40.000	43.100	39.650	41.500	41.367	2,352,140
2026-07-01	39.290	40.880	38.920	40.140	40.012	1,586,334
2026-06-30	39.000	39.500	38.040	39.390	39.264	1,602,189
2026-06-29	38.460	38.950	36.880	38.030	37.908	1,796,590
2026-06-26	40.500	41.370	38.750	38.750	38.626	1,766,008
2026-06-25	42.680	42.870	40.150	40.500	40.371	2,020,428
2026-06-24	43.450	43.860	41.600	42.400	42.264	1,689,486
2026-06-23	42.560	44.240	41.890	43.450	43.311	2,006,038
2026-06-22	46.800	46.800	41.580	42.550	42.414	3,558,215
2026-06-18	47.380	47.480	46.120	46.650	46.501	1,529,766
2026-06-17	46.980	47.980	45.910	46.910	46.760	1,466,690
2026-06-16	46.490	47.800	45.890	47.400	47.248	1,775,547
2026-06-15	45.750	46.880	45.740	46.510	46.361	1,277,014
2026-06-12	46.100	47.700	45.270	45.500	45.355	1,653,506
2026-06-11	45.450	47.400	45.320	45.870	45.723	1,602,322
2026-06-10	48.710	49.450	45.500	46.080	45.933	1,783,388
2026-06-09	49.010	49.020	47.500	48.710	48.554	1,811,319
2026-06-08	47.900	49.960	47.110	49.000	48.843	2,561,384
2026-06-05	46.880	49.130	45.000	48.600	48.445	2,731,020
2026-06-04	45.890	48.580	45.280	47.150	46.999	2,131,618
2026-06-03	46.020	48.390	45.890	46.550	46.401	1,618,528
2026-06-02	45.960	47.500	45.580	46.350	46.202	1,534,434
2026-06-01	45.580	47.870	45.580	46.010	45.743	1,212,808
2026-05-29	49.990	50.890	47.230	47.430	47.155	1,883,537
2026-05-28	50.000	50.350	48.610	49.990	49.700	1,786,964
2026-05-27	52.990	52.990	49.880	50.110	49.820	2,592,076
2026-05-26	53.780	54.380	52.200	52.990	52.683	2,449,069
2026-05-25	55.190	55.200	53.180	53.780	53.468	2,337,206
2026-05-22	53.810	55.350	52.500	54.800	54.482	3,355,406
2026-05-21	53.400	55.350	52.820	54.200	53.886	3,266,645
2026-05-20	53.990	54.420	52.950	53.300	52.991	1,519,392
2026-05-19	53.960	54.880	53.600	54.420	54.105	2,012,182
2026-05-18	53.010	54.210	52.700	53.730	53.419	2,255,994
2026-05-15	51.110	55.460	51.110	53.700	53.389	3,821,998
2026-05-14	51.820	52.800	50.880	51.200	50.903	1,734,207
2026-05-13	51.810	52.130	50.910	51.680	51.380	1,834,458
2026-05-12	53.190	54.300	51.880	52.150	51.848	2,810,653
2026-05-11	53.200	54.430	52.330	53.700	53.389	3,901,169
2026-05-08	49.980	56.500	49.700	54.180	53.866	6,795,313
2026-05-07	48.460	50.210	48.320	49.970	49.680	1,779,930
2026-05-06	47.660	48.700	47.660	48.460	48.179	1,084,333
2026-04-30	46.770	48.000	46.650	47.650	47.374	952,924
2026-04-29	46.390	47.080	45.580	46.630	46.360	739,422
2026-04-28	47.590	47.680	45.900	46.250	45.982	957,594
2026-04-27	46.210	48.300	46.210	47.690	47.414	1,685,690

← NewerPage 2 of 5 · 242 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.