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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	54.600	55.760	54.510	55.320	54.999	1,734,770
2026-01-20	56.000	56.780	54.320	54.870	54.552	2,284,130
2026-01-19	56.050	57.250	55.110	56.220	55.894	2,947,216
2026-01-16	54.900	56.800	54.830	56.450	56.123	3,293,858
2026-01-15	54.780	55.650	53.820	54.870	54.552	2,027,829
2026-01-14	55.500	56.490	54.300	55.330	55.009	3,208,592
2026-01-13	57.630	58.760	55.600	55.800	55.477	3,357,876
2026-01-12	57.240	57.960	56.450	57.940	57.604	3,653,301
2026-01-09	56.890	57.640	56.100	56.980	56.650	2,684,395
2026-01-08	55.340	57.660	55.000	57.070	56.739	3,718,030
2026-01-07	56.360	57.170	55.360	55.480	55.158	2,913,393
2026-01-06	56.020	57.980	56.020	56.660	56.332	3,817,087
2026-01-05	56.910	58.400	56.020	56.070	55.745	3,937,248
2025-12-31	57.160	57.200	55.450	55.720	55.397	4,115,099
2025-12-30	52.950	57.570	52.050	57.150	56.819	7,365,234
2025-12-29	51.860	53.000	51.520	52.820	52.514	2,762,233
2025-12-26	52.330	52.930	51.330	52.070	51.768	3,590,453
2025-12-25	50.430	54.960	50.120	53.580	53.269	5,097,698
2025-12-24	49.890	50.480	49.490	50.310	50.018	1,764,658
2025-12-23	49.860	50.330	49.510	49.600	49.313	1,395,639
2025-12-22	50.530	50.770	49.960	50.120	49.829	1,976,490
2025-12-19	49.410	50.190	49.020	50.010	49.720	1,255,822
2025-12-18	49.960	50.550	49.440	49.440	49.153	1,665,012
2025-12-17	49.630	50.630	49.230	50.440	50.148	2,069,492
2025-12-16	51.520	51.840	49.490	49.670	49.382	2,470,198
2025-12-15	52.690	53.140	51.510	51.520	51.221	2,950,024
2025-12-12	54.000	54.630	52.880	53.450	53.140	3,191,909
2025-12-11	55.700	56.480	53.880	54.450	54.134	4,651,631
2025-12-10	57.600	57.980	55.550	56.150	55.825	6,227,027
2025-12-09	58.290	60.360	57.500	58.750	58.409	7,468,298
2025-12-08	56.020	61.460	55.480	60.290	59.941	11,138,920
2025-12-05	57.500	59.800	55.030	56.910	56.580	12,901,743
2025-12-04	51.000	58.600	50.000	58.600	58.260	12,558,785
2025-12-03	48.730	50.930	48.210	48.830	48.547	1,516,986
2025-12-02	50.040	50.040	48.690	48.980	48.696	671,760
2025-12-01	49.390	50.780	49.190	50.030	49.740	954,056
2025-11-28	49.100	49.450	48.400	49.450	49.163	790,396
2025-11-27	49.160	49.800	48.720	48.990	48.706	822,824
2025-11-26	49.300	50.500	49.160	49.250	48.965	792,175
2025-11-25	49.100	50.390	48.800	49.690	49.402	1,128,875
2025-11-24	48.000	49.280	47.300	48.990	48.706	979,400
2025-11-21	47.630	49.370	46.900	48.000	47.722	1,602,341
2025-11-20	49.820	49.980	46.530	48.000	47.722	1,981,731
2025-11-19	50.670	51.220	48.810	49.230	48.945	1,668,165
2025-11-18	52.860	53.240	50.800	51.140	50.844	1,868,117
2025-11-17	51.800	53.620	51.800	52.860	52.554	2,095,447
2025-11-14	51.400	52.390	51.060	51.890	51.589	897,561
2025-11-13	52.780	53.820	51.790	51.940	51.639	1,537,428
2025-11-12	51.650	53.940	51.380	52.870	52.564	2,802,935
2025-11-11	51.000	51.770	50.790	51.550	51.251	958,967
2025-11-10	51.550	51.850	50.650	50.880	50.585	990,914
2025-11-07	52.000	52.010	51.310	51.510	51.211	1,106,920
2025-11-06	51.510	52.520	51.400	52.390	52.086	1,213,644
2025-11-05	51.200	52.210	51.000	51.640	51.341	1,148,619
2025-11-04	52.800	54.100	52.200	52.400	52.096	2,073,638
2025-11-03	52.580	52.580	51.680	52.240	51.937	1,165,626
2025-10-31	50.240	53.350	50.240	52.710	52.404	2,464,326
2025-10-30	52.090	52.530	50.490	50.490	50.197	1,970,426
2025-10-29	53.100	53.160	52.040	52.080	51.778	1,988,419
2025-10-28	53.070	54.000	52.660	53.330	53.021	1,664,531

← NewerPage 4 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.