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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.730	54.500	52.960	53.250	52.941	1,848,496
2025-10-24	52.230	54.860	52.000	53.500	53.071	3,002,705
2025-10-23	52.100	53.030	51.700	52.270	51.850	1,801,427
2025-10-22	51.580	53.300	51.160	52.730	52.307	2,955,233
2025-10-21	51.110	52.180	50.880	51.580	51.166	1,756,808
2025-10-20	52.420	52.650	51.390	51.900	51.483	1,413,890
2025-10-17	52.150	52.900	51.080	51.500	51.087	2,065,908
2025-10-16	53.500	53.520	52.010	52.160	51.741	1,900,343
2025-10-15	53.390	54.500	52.590	53.770	53.338	1,872,394
2025-10-14	55.700	56.570	53.100	53.390	52.961	2,959,976
2025-10-13	54.500	55.850	51.950	55.330	54.886	3,990,518
2025-10-10	60.700	61.470	58.080	58.700	58.229	3,461,018
2025-10-09	60.480	61.570	59.500	60.700	60.213	4,271,456
2025-09-30	61.560	61.560	58.600	59.800	59.320	4,522,575
2025-09-29	62.550	62.980	60.450	60.850	60.362	5,311,087
2025-09-26	64.600	64.950	61.930	61.930	61.433	9,340,574
2025-09-25	54.900	65.890	54.570	63.600	63.090	14,153,710
2025-09-24	55.000	56.300	54.000	54.910	54.469	2,132,920
2025-09-23	54.510	55.770	53.780	55.050	54.608	2,638,712
2025-09-22	55.840	56.600	54.510	54.830	54.390	2,814,906
2025-09-19	56.800	57.800	55.250	56.220	55.769	4,014,142
2025-09-18	58.780	61.360	57.110	58.350	57.882	7,128,537
2025-09-17	57.900	59.400	57.000	59.050	58.576	4,974,513
2025-09-16	54.300	57.980	54.250	57.660	57.197	5,928,257
2025-09-15	54.550	56.990	54.450	54.500	54.063	3,260,378
2025-09-12	56.000	57.000	54.850	54.980	54.539	2,904,019
2025-09-11	54.600	56.510	54.090	56.510	56.056	3,763,312
2025-09-10	54.180	55.700	54.100	54.690	54.251	1,906,160
2025-09-09	55.000	55.860	54.380	54.580	54.142	2,015,160
2025-09-08	54.740	56.100	54.650	55.540	55.094	2,701,220
2025-09-05	53.400	55.200	53.020	54.870	54.430	2,532,402
2025-09-04	53.580	54.650	52.300	53.300	52.872	2,572,317
2025-09-03	55.560	56.690	53.700	54.000	53.567	3,597,470
2025-09-02	57.200	58.990	54.000	56.750	56.295	6,964,276
2025-09-01	54.720	55.800	53.800	55.020	54.578	2,869,051
2025-08-29	55.180	55.880	54.210	54.640	54.201	3,141,819
2025-08-28	57.700	57.880	52.980	55.250	54.807	6,505,031
2025-08-27	57.750	60.550	57.300	57.700	57.237	4,937,257
2025-08-26	59.010	59.590	57.800	57.970	57.505	4,011,182
2025-08-25	59.180	60.770	59.030	59.600	59.122	4,397,620
2025-08-22	56.810	61.930	56.810	59.500	59.022	6,400,314
2025-08-21	59.310	59.760	56.910	57.120	56.662	4,229,207
2025-08-20	59.710	60.980	58.550	59.310	58.834	4,707,358
2025-08-19	58.200	60.440	57.200	59.750	59.270	7,733,539
2025-08-18	57.990	59.990	56.600	58.200	57.733	6,548,322
2025-08-15	56.010	58.200	56.010	57.800	57.336	5,741,356
2025-08-14	58.410	58.760	56.060	56.320	55.868	5,766,930
2025-08-13	58.330	59.500	57.910	58.500	58.030	4,989,283
2025-08-12	59.080	60.240	57.980	58.580	58.110	5,220,007
2025-08-11	58.320	61.970	57.460	59.070	58.596	8,780,641
2025-08-08	61.980	63.300	59.500	59.500	59.022	9,483,658
2025-08-07	64.130	69.950	60.690	61.980	61.483	14,228,689
2025-08-06	56.980	65.000	56.370	64.500	63.982	10,568,889
2025-08-05	53.000	58.920	52.530	56.860	56.404	9,816,659
2025-08-04	49.590	53.000	49.590	52.940	52.515	4,213,319
2025-08-01	51.040	51.600	49.850	50.260	49.857	2,795,009
2025-07-31	52.300	53.480	51.100	51.500	51.087	4,906,604
2025-07-30	49.840	54.000	49.400	53.240	52.813	7,299,873
2025-07-29	50.190	50.880	49.570	50.150	49.747	2,551,637
2025-07-28	49.870	50.680	49.520	50.380	49.976	2,585,816

← NewerPage 5 of 21 · 1,212 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.