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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.960	28.660	27.580	28.100	21.393	1,957,489
2024-10-29	29.190	29.480	28.060	28.110	21.400	2,021,422
2024-10-28	28.540	29.000	28.280	28.960	22.047	1,910,090
2024-10-25	28.120	28.570	28.110	28.490	21.690	1,569,769
2024-10-24	28.290	28.330	27.640	28.030	21.339	1,455,610
2024-10-23	28.490	29.280	27.980	28.190	21.461	2,217,748
2024-10-22	28.400	28.840	28.000	28.620	21.789	2,669,121
2024-10-21	27.670	28.610	27.560	28.150	21.431	2,569,873
2024-10-18	26.700	28.500	26.390	27.640	21.042	3,194,779
2024-10-17	26.690	27.170	26.500	26.530	20.197	1,776,918
2024-10-16	26.540	27.210	26.160	26.660	20.296	1,419,470
2024-10-15	26.700	27.420	26.520	26.540	20.205	1,835,706
2024-10-14	26.340	26.950	25.600	26.950	20.517	1,711,554
2024-10-11	27.710	27.850	25.880	26.240	19.977	2,321,979
2024-10-10	27.500	28.900	26.830	27.720	21.103	2,627,445
2024-10-09	29.060	30.160	27.330	27.370	20.837	3,926,829
2024-10-08	33.060	33.500	29.000	31.480	23.966	6,123,366
2024-09-30	26.000	28.660	25.110	28.040	21.347	5,445,870
2024-09-27	23.380	25.240	23.380	24.760	18.850	3,029,406
2024-09-26	22.590	23.250	22.520	23.240	17.693	1,527,854
2024-09-25	22.730	23.160	22.580	22.600	17.206	1,485,874
2024-09-24	21.720	22.500	21.720	22.500	17.129	1,159,730
2024-09-23	22.040	22.140	21.710	21.920	16.688	500,786
2024-09-20	22.300	22.300	21.860	22.040	16.779	533,130
2024-09-19	22.000	22.500	21.950	22.250	16.939	709,670
2024-09-18	21.860	22.180	21.510	22.020	16.764	588,850
2024-09-13	22.250	22.500	21.800	21.850	16.635	676,312
2024-09-12	22.460	22.780	22.210	22.260	16.947	624,288
2024-09-11	22.440	22.800	22.440	22.530	17.152	472,030
2024-09-10	22.490	22.800	22.240	22.730	17.304	465,452
2024-09-09	22.190	22.800	22.180	22.420	17.069	646,308
2024-09-06	23.220	23.320	22.420	22.450	17.091	788,320
2024-09-05	22.680	22.990	22.670	22.900	17.434	554,648
2024-09-04	22.740	23.050	22.400	22.740	17.312	663,208
2024-09-03	22.570	23.250	22.570	22.890	17.426	678,860
2024-09-02	23.360	23.590	22.700	22.700	17.282	942,162
2024-08-30	23.130	23.640	22.920	23.500	17.891	1,573,275
2024-08-29	22.500	23.310	22.500	23.090	17.579	893,297
2024-08-28	22.170	22.890	22.120	22.660	17.251	861,640
2024-08-27	22.990	22.990	22.250	22.320	16.992	623,532
2024-08-26	22.660	22.990	22.570	22.990	17.502	650,754
2024-08-23	22.660	22.840	22.220	22.600	17.206	888,420
2024-08-22	23.130	23.300	22.600	22.670	17.259	941,486
2024-08-21	22.960	23.400	22.960	23.050	17.548	604,500
2024-08-20	23.360	23.450	23.000	23.090	17.579	626,938
2024-08-19	23.650	24.000	23.260	23.280	17.723	1,104,350
2024-08-16	23.750	24.140	23.610	23.700	18.043	928,174
2024-08-15	23.800	24.250	23.500	23.840	18.150	1,124,994
2024-08-14	23.960	24.130	23.770	23.920	18.210	609,258
2024-08-13	23.570	23.960	23.500	23.960	18.241	732,680
2024-08-12	24.090	24.090	23.460	23.570	17.944	1,376,785
2024-08-09	25.000	25.090	24.100	24.200	18.424	2,044,042
2024-08-08	24.260	25.600	23.600	25.140	19.139	3,203,252
2024-08-07	24.250	24.720	24.210	24.490	18.644	1,514,604
2024-08-06	24.750	24.890	24.010	24.280	18.485	1,434,992
2024-08-05	25.200	25.530	24.000	24.100	18.348	2,737,124
2024-08-02	26.070	26.400	25.320	25.540	19.444	2,175,914
2024-08-01	26.580	26.790	26.160	26.380	20.083	3,069,437
2024-07-31	25.220	26.320	24.970	26.320	20.038	3,436,134
2024-07-30	25.510	25.900	25.080	25.220	19.200	2,582,392

← NewerPage 9 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.