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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	49.730	50.190	49.310	49.860	49.460	2,446,458
2025-07-24	49.860	50.580	49.520	50.040	49.638	2,600,366
2025-07-23	50.700	50.850	49.250	49.660	49.261	3,447,527
2025-07-22	52.880	52.900	51.000	51.320	50.908	4,956,830
2025-07-21	52.250	53.800	50.550	53.450	53.021	7,288,940
2025-07-18	53.030	53.600	51.400	52.240	51.821	6,088,713
2025-07-17	53.000	55.290	52.000	53.500	53.071	9,152,216
2025-07-16	50.140	55.550	49.130	52.290	51.870	10,370,227
2025-07-15	49.850	52.960	49.350	50.140	49.738	9,376,127
2025-07-14	47.330	50.940	46.500	50.860	50.452	10,589,271
2025-07-11	45.080	48.350	44.080	46.830	46.454	6,005,327
2025-07-10	47.800	48.180	44.810	45.080	44.718	5,938,184
2025-07-09	48.040	49.260	47.080	48.280	47.892	7,147,407
2025-07-08	44.000	48.390	44.000	47.470	47.089	9,857,233
2025-07-07	43.920	45.370	43.600	44.320	43.964	2,962,364
2025-07-04	44.740	45.160	43.810	44.350	43.994	2,878,250
2025-07-03	45.870	45.940	44.930	45.190	44.827	2,347,744
2025-07-02	46.780	47.080	45.360	45.650	45.284	2,232,802
2025-07-01	47.190	47.300	45.880	46.980	46.603	2,640,950
2025-06-30	46.200	47.380	46.200	47.060	46.682	3,141,940
2025-06-27	46.640	47.230	46.010	46.200	45.829	3,473,902
2025-06-26	47.330	49.310	46.600	46.770	46.395	5,939,305
2025-06-25	46.750	47.800	46.330	47.510	47.129	4,724,296
2025-06-24	44.860	47.600	44.860	47.160	46.781	6,081,694
2025-06-23	44.280	45.140	44.280	44.940	44.579	3,060,198
2025-06-20	46.100	46.680	44.540	44.760	44.401	4,385,426
2025-06-19	46.500	48.390	45.800	46.100	45.730	4,566,134
2025-06-18	46.900	47.180	46.010	46.980	46.603	3,875,120
2025-06-17	47.500	48.340	46.300	47.070	46.692	5,197,164
2025-06-16	48.070	49.850	47.970	48.000	47.615	5,980,442
2025-06-13	50.180	52.160	49.000	49.170	48.775	5,852,101
2025-06-12	63.970	65.650	63.010	65.350	49.751	4,948,143
2025-06-11	64.030	65.470	63.410	64.060	48.769	4,240,636
2025-06-10	65.020	65.900	63.400	64.200	48.876	6,950,465
2025-06-09	63.260	65.600	62.800	64.610	49.188	6,851,864
2025-06-06	69.300	69.900	60.200	62.260	47.399	11,269,359
2025-06-05	68.920	71.880	68.200	70.990	54.045	9,111,689
2025-06-04	68.880	69.880	67.200	68.510	52.157	5,309,838
2025-06-03	67.010	69.330	67.010	68.300	51.997	5,180,723
2025-05-30	70.110	70.450	66.770	67.900	51.693	7,332,374
2025-05-29	71.600	72.000	68.180	68.400	52.073	8,879,504
2025-05-28	72.940	74.440	69.800	70.780	53.885	10,186,510
2025-05-27	74.000	78.510	72.000	74.000	56.337	13,738,526
2025-05-26	69.000	75.480	67.500	74.780	56.930	14,610,932
2025-05-23	70.870	71.000	67.980	69.160	52.652	12,485,259
2025-05-22	69.040	73.210	67.410	73.000	55.575	17,235,709
2025-05-21	75.830	76.060	68.430	69.000	52.530	19,232,331
2025-05-20	82.800	84.600	77.500	78.350	59.648	19,913,121
2025-05-19	87.370	91.970	81.610	84.440	64.285	22,451,412
2025-05-16	73.000	86.000	72.210	80.000	60.904	16,794,628
2025-05-15	69.500	75.990	65.070	71.980	54.799	20,300,035
2025-05-14	65.040	70.560	65.040	70.560	53.718	14,888,472
2025-05-13	58.800	58.800	58.800	58.800	44.765	1,091,959
2025-05-12	49.000	49.000	49.000	49.000	37.304	2,770,329
2025-05-09	40.000	43.580	39.700	40.830	31.084	15,764,838
2025-05-08	35.250	42.140	34.900	40.800	31.061	15,682,448
2025-05-07	36.110	36.500	34.880	35.240	26.828	6,025,994
2025-05-06	35.220	37.260	34.960	36.430	27.734	8,732,707
2025-04-30	31.900	37.770	31.890	35.800	27.255	12,209,827
2025-04-29	31.070	32.410	31.070	31.800	24.209	3,952,182

← NewerPage 6 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.