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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	45.900	47.270	45.360	46.480	46.211	1,102,780
2026-04-23	47.780	47.780	45.800	45.910	45.644	1,184,460
2026-04-22	47.390	48.210	47.130	47.820	47.543	1,184,212
2026-04-21	47.010	47.860	46.530	47.620	47.344	1,317,629
2026-04-20	46.910	47.490	45.760	47.010	46.738	1,107,566
2026-04-17	46.080	46.990	45.880	46.670	46.399	1,159,263
2026-04-16	45.920	46.470	45.890	46.030	45.763	593,988
2026-04-15	47.000	47.050	45.900	45.930	45.664	754,667
2026-04-14	46.460	46.720	45.890	46.670	46.399	755,550
2026-04-13	45.950	46.550	45.200	46.440	46.171	756,880
2026-04-10	45.180	46.400	45.180	45.530	45.266	844,918
2026-04-09	45.250	45.480	44.500	44.960	44.699	762,640
2026-04-08	44.450	45.560	43.940	45.400	45.137	1,130,316
2026-04-07	44.560	44.560	43.230	43.240	42.989	588,287
2026-04-03	44.690	45.000	43.480	43.480	43.228	652,349
2026-04-02	45.970	46.000	44.500	44.690	44.431	656,840
2026-04-01	46.800	46.800	45.450	45.850	45.584	867,460
2026-03-31	45.180	46.810	45.180	45.860	45.594	1,312,938
2026-03-30	44.000	45.350	42.510	45.180	44.918	885,990
2026-03-27	43.160	44.890	42.950	44.530	44.272	1,111,793
2026-03-26	43.930	44.570	43.200	43.600	43.347	897,530
2026-03-25	42.390	45.150	42.310	43.800	43.546	1,228,170
2026-03-24	42.690	42.990	41.210	42.410	42.164	1,116,970
2026-03-23	44.510	44.730	41.190	41.550	41.309	1,578,150
2026-03-20	46.240	46.340	44.500	44.510	44.252	780,609
2026-03-19	47.260	47.260	45.560	45.780	45.515	1,062,584
2026-03-18	47.100	47.600	46.680	47.370	47.095	628,600
2026-03-17	48.650	48.900	47.060	47.100	46.827	991,404
2026-03-16	47.900	48.290	47.200	48.010	47.732	882,117
2026-03-13	48.430	49.020	47.810	47.900	47.622	1,118,882
2026-03-12	49.450	49.590	48.350	48.450	48.169	1,724,760
2026-03-11	51.100	52.100	49.950	50.080	49.790	2,347,843
2026-03-10	50.460	50.790	49.800	50.390	50.098	1,348,499
2026-03-09	50.490	50.600	48.480	50.000	49.710	1,593,488
2026-03-06	49.380	50.650	49.300	50.550	50.257	1,211,012
2026-03-05	50.500	51.000	49.480	49.740	49.452	1,407,677
2026-03-04	49.990	50.080	48.700	49.460	49.173	1,396,622
2026-03-03	50.480	52.420	50.000	50.120	49.829	2,227,646
2026-03-02	51.000	51.700	49.720	50.330	50.038	1,683,196
2026-02-27	50.880	52.660	50.510	51.860	51.559	2,295,743
2026-02-26	49.650	50.880	49.130	50.880	50.585	1,562,416
2026-02-25	50.360	50.880	49.480	49.740	49.452	1,297,351
2026-02-24	50.000	52.320	50.000	50.200	49.909	2,319,873
2026-02-13	49.200	50.580	49.020	49.670	49.382	1,446,237
2026-02-12	49.820	49.880	49.130	49.320	49.034	930,608
2026-02-11	49.890	50.100	49.010	49.180	48.895	1,131,080
2026-02-10	49.090	49.850	48.680	49.440	49.153	1,386,280
2026-02-09	48.230	49.830	48.220	48.940	48.656	1,568,244
2026-02-06	47.200	48.160	46.810	47.600	47.324	1,195,553
2026-02-05	47.660	48.000	47.280	47.550	47.274	1,083,904
2026-02-04	48.500	48.800	47.480	48.150	47.871	1,684,280
2026-02-03	47.990	48.560	47.710	48.500	48.219	1,141,077
2026-02-02	49.000	49.290	47.510	47.560	47.284	2,027,740
2026-01-30	48.490	50.730	48.400	49.340	49.054	2,478,564
2026-01-29	49.390	49.770	48.100	48.300	48.020	2,404,180
2026-01-28	51.220	51.470	49.520	49.660	49.372	2,033,214
2026-01-27	51.100	51.380	49.180	51.130	50.834	2,567,303
2026-01-26	55.680	55.820	50.120	51.100	50.804	4,898,881
2026-01-23	54.970	56.310	54.940	55.680	55.357	1,635,821
2026-01-22	55.350	55.740	54.510	55.000	54.681	1,624,530

← NewerPage 3 of 21 · 1,219 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.