Hengerda New Materials (Fujian) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 85.620 | 89.520 | 85.620 | 88.380 | 36.338 | 9,510,480 |
| 2021-11-08 | 75.900 | 91.580 | 74.060 | 88.350 | 36.326 | 13,156,984 |
| 2021-11-05 | 76.380 | 77.990 | 75.390 | 76.320 | 31.380 | 3,752,014 |
| 2021-11-04 | 72.940 | 76.900 | 72.940 | 76.350 | 31.392 | 4,449,376 |
| 2021-11-03 | 73.870 | 75.430 | 72.100 | 73.480 | 30.212 | 3,598,138 |
| 2021-11-02 | 75.680 | 77.840 | 74.100 | 74.200 | 30.508 | 4,174,487 |
| 2021-11-01 | 75.000 | 77.400 | 74.780 | 75.610 | 31.088 | 3,526,122 |
| 2021-10-29 | 75.310 | 77.390 | 73.520 | 76.020 | 31.256 | 3,833,579 |
| 2021-10-28 | 80.100 | 81.790 | 75.300 | 75.300 | 30.960 | 5,258,363 |
| 2021-10-27 | 82.850 | 83.430 | 79.990 | 80.000 | 32.893 | 5,270,091 |
| 2021-10-26 | 88.810 | 88.810 | 82.280 | 82.780 | 34.036 | 9,869,946 |
| 2021-10-25 | 80.200 | 88.520 | 80.140 | 86.900 | 35.730 | 9,509,100 |
← NewerPage 21 of 21 · 1,212 trading days
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.