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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	88.370	92.600	87.000	89.400	36.757	9,269,074
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
2021-10-22	77.770	84.420	75.400	82.080	33.748	8,567,783
2021-10-21	79.090	79.690	77.150	77.160	31.725	4,425,674
2021-10-20	78.900	80.200	77.330	79.800	32.810	5,429,356
2021-10-19	75.470	79.880	75.040	78.990	32.477	5,597,420
2021-10-18	77.320	80.180	75.770	77.760	31.972	4,173,184
2021-10-15	78.000	79.800	76.660	77.580	31.898	5,664,187
2021-10-14	75.000	82.490	74.460	80.330	33.028	9,056,146

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.