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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.160	27.770	26.850	26.980	20.540	1,542,895
2025-01-22	27.070	27.500	26.660	26.900	20.479	1,309,698
2025-01-21	26.810	27.170	26.370	27.080	20.616	1,153,516
2025-01-20	26.450	26.800	26.280	26.700	20.327	776,490
2025-01-17	26.160	26.870	26.080	26.350	20.060	837,590
2025-01-16	26.850	26.940	26.110	26.380	20.083	951,678
2025-01-15	27.340	27.350	26.520	26.610	20.258	1,135,290
2025-01-14	25.900	27.160	25.210	27.160	20.677	1,630,408
2025-01-13	24.870	25.750	24.200	25.210	19.193	900,253
2025-01-10	25.590	26.180	25.060	25.090	19.101	1,217,710
2025-01-09	25.250	25.720	25.000	25.530	19.436	781,690
2025-01-08	25.390	25.530	24.300	25.290	19.253	1,070,550
2025-01-07	24.890	25.450	24.590	25.450	19.375	1,176,497
2025-01-06	25.020	25.300	24.080	24.720	18.820	1,346,095
2025-01-03	26.390	26.660	25.010	25.090	19.101	1,488,475
2025-01-02	27.210	27.500	26.100	26.410	20.106	1,435,330
2024-12-31	28.010	28.370	27.160	27.160	20.677	1,030,978
2024-12-30	28.360	28.640	27.270	28.010	21.324	1,263,026
2024-12-27	28.470	28.810	28.170	28.360	21.591	1,028,378
2024-12-26	27.610	28.860	27.550	28.620	21.789	1,378,829
2024-12-25	28.400	28.770	27.400	27.730	21.111	1,578,582
2024-12-24	28.110	29.190	28.110	28.700	21.849	1,450,043
2024-12-23	29.470	30.120	28.010	28.100	21.393	1,986,998
2024-12-20	28.570	30.300	28.460	29.750	22.649	2,435,213
2024-12-19	28.300	28.850	28.000	28.550	21.735	1,110,226
2024-12-18	28.290	28.850	27.520	28.480	21.682	1,489,306
2024-12-17	29.510	30.070	28.170	28.290	21.537	2,251,574
2024-12-16	29.100	30.800	28.990	29.760	22.656	2,957,708
2024-12-13	29.950	30.000	29.100	29.140	22.184	1,493,492
2024-12-12	30.200	30.200	29.410	30.050	22.877	1,549,029
2024-12-11	30.100	30.220	29.450	29.930	22.786	1,511,510
2024-12-10	30.800	31.000	29.980	30.200	22.991	3,092,102
2024-12-09	29.600	30.190	29.470	29.820	22.702	1,625,742
2024-12-06	30.360	30.760	29.490	29.750	22.649	2,431,468
2024-12-05	29.720	30.800	29.410	30.250	23.029	3,638,949
2024-12-04	29.370	30.670	29.330	29.660	22.580	3,493,854
2024-12-03	29.300	29.830	29.100	29.380	22.367	2,038,184
2024-12-02	28.310	29.430	28.130	29.380	22.367	2,239,146
2024-11-29	27.310	28.500	27.290	28.290	21.537	1,603,210
2024-11-28	27.540	27.860	27.280	27.310	20.791	1,032,226
2024-11-27	27.130	27.400	26.200	27.400	20.860	1,103,440
2024-11-26	27.700	27.900	27.030	27.130	20.654	847,754
2024-11-25	26.980	27.720	26.790	27.700	21.088	1,204,257
2024-11-22	28.660	28.660	26.900	26.980	20.540	1,701,596
2024-11-21	28.910	29.010	28.130	28.530	21.720	1,144,520
2024-11-20	28.580	29.100	28.520	28.920	22.017	1,381,679
2024-11-19	27.080	28.600	27.080	28.580	21.758	1,662,729
2024-11-18	27.930	28.380	27.000	27.200	20.708	1,451,034
2024-11-15	28.690	29.050	27.930	27.940	21.271	1,324,674
2024-11-14	29.710	29.750	28.720	28.750	21.888	1,344,267
2024-11-13	29.190	29.680	28.670	29.620	22.550	1,513,547
2024-11-12	30.000	30.200	29.110	29.470	22.436	2,095,106
2024-11-11	29.300	30.130	29.110	30.110	22.923	2,815,384
2024-11-08	29.300	29.750	29.050	29.340	22.337	2,394,857
2024-11-07	28.600	29.140	28.400	29.090	22.146	1,940,468
2024-11-06	29.200	29.920	28.560	28.790	21.918	2,891,907
2024-11-05	28.140	29.290	27.900	28.910	22.009	2,852,189
2024-11-04	27.140	28.160	26.800	28.130	21.416	1,791,504
2024-11-01	27.770	27.950	26.660	26.930	20.502	1,901,640
2024-10-31	27.910	28.290	27.610	27.970	21.294	1,531,218

← NewerPage 8 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.