Hengerda New Materials (Fujian) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 32.670 | 34.570 | 31.160 | 34.300 | 34.300 | 2,599,989 |
| 2026-10-22 | 32.670 | 33.700 | 32.520 | 32.700 | 32.700 | 985,500 |
| 2026-10-21 | 32.670 | 34.500 | 32.460 | 32.670 | 32.670 | 832,680 |
| 2026-10-20 | 32.670 | 33.890 | 32.350 | 33.140 | 33.140 | 1,154,647 |
| 2026-10-19 | 31.980 | 32.900 | 31.230 | 32.560 | 32.560 | 765,800 |
| 2026-10-16 | 31.980 | 32.670 | 31.380 | 31.970 | 31.970 | 792,980 |
| 2026-10-15 | 31.260 | 31.570 | 30.600 | 31.100 | 31.100 | 843,080 |
| 2026-10-14 | 32.850 | 33.020 | 31.800 | 31.850 | 31.850 | 652,230 |
| 2026-10-13 | 32.920 | 33.330 | 31.770 | 32.850 | 32.850 | 1,085,390 |
| 2026-10-12 | 33.940 | 34.330 | 33.040 | 33.200 | 33.200 | 840,916 |
| 2026-10-09 | 34.600 | 34.990 | 32.800 | 33.640 | 33.640 | 1,334,915 |
| 2026-10-08 | 36.210 | 36.440 | 34.530 | 34.760 | 34.760 | 962,700 |
| 2026-09-30 | 37.000 | 37.990 | 36.160 | 36.210 | 36.210 | 781,924 |
| 2026-09-29 | 35.800 | 37.090 | 35.800 | 36.500 | 36.500 | 745,561 |
| 2026-09-28 | 37.140 | 37.200 | 36.170 | 36.340 | 36.340 | 948,830 |
| 2026-09-24 | 37.030 | 38.300 | 36.680 | 37.220 | 37.220 | 1,045,200 |
Page 1 of 1 · 16 trading days
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.