Hangzhou Huawang New Material Technology Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.452	19.716	19.380	19.644	9.028	1,600,484
2021-11-09	19.584	19.824	19.440	19.536	8.979	1,741,405
2021-11-08	19.476	19.608	19.260	19.476	8.951	1,342,968
2021-11-05	19.188	19.680	19.080	19.524	8.973	2,643,928
2021-11-04	19.320	19.320	19.068	19.128	8.791	1,281,672
2021-11-03	19.152	19.320	18.996	19.176	8.813	1,232,266
2021-11-02	19.056	19.404	18.852	19.104	8.780	2,731,092
2021-11-01	18.732	19.464	18.720	19.164	8.808	2,708,648
2021-10-29	18.096	19.200	18.096	18.804	8.642	1,682,944
2021-10-28	18.672	18.984	18.312	18.696	8.593	1,977,640
2021-10-27	19.200	19.296	18.480	18.720	8.604	3,349,515
2021-10-26	19.536	19.680	19.308	19.308	8.874	2,193,954
2021-10-25	19.764	20.016	19.308	19.536	8.979	3,820,292
2021-10-22	19.584	20.328	19.356	19.512	8.968	5,438,525
2021-10-21	19.320	19.344	18.852	18.864	8.670	1,606,080
2021-10-20	19.056	19.560	18.924	19.344	8.891	1,975,834
2021-10-19	18.948	19.188	18.672	19.092	8.775	1,857,899
2021-10-18	18.600	18.924	18.360	18.792	8.637	1,360,604
2021-10-15	18.648	18.720	18.480	18.660	8.576	843,766
2021-10-14	18.576	18.792	18.372	18.636	8.565	1,031,436

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.