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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.650	34.230	31.650	32.000	24.362	6,568,857
2025-04-25	28.450	32.820	28.450	31.190	23.745	6,393,614
2025-04-24	29.010	29.330	28.320	28.600	21.773	1,839,864
2025-04-23	28.480	29.250	28.330	29.100	22.154	2,546,908
2025-04-22	28.460	28.460	28.010	28.080	21.377	1,247,922
2025-04-21	27.700	28.480	27.560	28.440	21.652	1,615,016
2025-04-18	27.650	28.090	27.280	27.770	21.141	1,281,956
2025-04-17	27.840	28.260	27.500	27.960	21.286	1,440,530
2025-04-16	28.320	28.600	27.600	27.900	21.240	1,953,640
2025-04-15	27.710	28.930	27.690	28.550	21.735	2,856,854
2025-04-14	27.950	28.560	27.620	27.860	21.210	2,074,332
2025-04-11	27.160	28.160	27.160	27.620	21.027	2,272,920
2025-04-10	27.620	28.660	27.510	27.550	20.974	3,317,691
2025-04-09	25.300	27.170	23.700	27.050	20.593	3,984,357
2025-04-08	25.650	27.200	25.160	25.970	19.771	3,581,123
2025-04-07	28.870	29.440	25.520	25.520	19.429	5,019,092
2025-04-03	33.510	34.190	31.780	31.900	24.286	5,410,600
2025-04-02	34.500	35.500	33.500	34.410	26.197	4,941,300
2025-04-01	35.190	35.190	34.100	35.030	26.669	6,639,568
2025-03-31	33.670	35.970	33.310	35.800	27.255	8,822,164
2025-03-28	32.550	36.890	32.210	34.450	26.227	8,013,772
2025-03-27	32.880	33.300	31.760	32.330	24.613	2,923,440
2025-03-26	31.130	33.480	31.130	32.940	25.077	5,218,018
2025-03-25	31.300	31.980	30.660	31.130	23.700	1,573,858
2025-03-24	32.310	32.600	30.520	31.430	23.928	2,663,559
2025-03-21	33.600	33.730	32.430	32.620	24.834	2,446,028
2025-03-20	33.820	34.190	33.300	33.750	25.694	3,253,952
2025-03-19	33.330	34.000	33.220	33.630	25.603	2,993,406
2025-03-18	32.700	33.730	32.500	33.590	25.572	3,224,910
2025-03-17	32.770	32.880	32.280	32.700	24.895	1,611,142
2025-03-14	31.800	32.680	31.590	32.610	24.826	2,292,560
2025-03-13	33.110	33.110	31.410	31.950	24.324	3,423,030
2025-03-12	33.880	33.950	33.000	33.090	25.192	3,797,716
2025-03-11	34.200	34.880	33.000	33.850	25.770	5,053,986
2025-03-10	32.960	34.340	32.490	34.180	26.021	5,665,602
2025-03-07	32.600	33.140	32.380	32.820	24.986	3,865,134
2025-03-06	32.490	32.790	32.200	32.670	24.872	3,785,200
2025-03-05	31.950	32.400	31.770	32.230	24.537	2,863,588
2025-03-04	31.290	32.440	31.090	32.060	24.407	3,060,746
2025-03-03	31.710	32.340	31.300	31.650	24.095	3,096,007
2025-02-28	34.000	34.200	31.590	31.700	24.133	4,870,871
2025-02-27	34.580	34.770	33.200	34.000	25.884	4,965,598
2025-02-26	34.900	35.610	34.500	34.910	26.577	5,064,404
2025-02-25	34.120	35.390	33.990	35.280	26.859	5,741,963
2025-02-24	36.600	36.600	34.090	35.010	26.653	8,095,124
2025-02-21	34.950	37.700	34.710	36.670	27.917	12,493,421
2025-02-20	36.000	37.000	34.700	35.950	27.369	13,074,672
2025-02-19	38.000	39.600	35.400	37.280	28.381	19,926,401
2025-02-18	27.590	33.040	27.370	33.040	25.154	8,196,344
2025-02-17	26.990	27.740	26.960	27.530	20.959	1,262,144
2025-02-14	26.900	27.190	26.700	27.040	20.586	786,630
2025-02-13	27.670	27.670	26.900	26.910	20.487	1,131,754
2025-02-12	27.510	27.730	27.140	27.600	21.012	1,087,736
2025-02-11	27.430	27.720	27.080	27.510	20.944	1,339,715
2025-02-10	27.520	27.930	27.270	27.660	21.058	1,415,726
2025-02-07	27.940	28.070	27.450	27.800	21.164	1,816,659
2025-02-06	27.500	27.970	27.410	27.920	21.256	1,212,978
2025-02-05	27.980	27.980	27.180	27.500	20.936	930,618
2025-01-27	27.640	27.910	27.160	27.320	20.799	944,008
2025-01-24	26.860	27.770	26.560	27.640	21.042	1,381,666

← NewerPage 7 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.