Shenzhen - Delayed Quote CNY

Zhejiang Hengda New Material Co.,Ltd. (301469.SZ)

Compare
22.89
+0.02
+(0.09%)
At close: 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202522.6023.3022.6122.8922.89627,252
Jan 15, 202523.3023.3522.7622.8722.87521,600
Jan 14, 202522.2023.1722.2023.1123.11946,376
Jan 13, 202521.4522.1721.4522.1022.10534,500
Jan 10, 202522.6022.7621.8121.8121.81584,943
Jan 9, 202522.3622.7322.3622.6222.62501,600
Jan 8, 202522.7822.8421.8922.4722.47701,400
Jan 7, 202522.6622.9522.2122.8422.84780,800
Jan 6, 202522.0022.6921.3622.3322.33821,629
Jan 3, 202523.5823.8722.0622.1922.191,290,700
Jan 2, 202523.4224.4023.2323.5323.531,151,557
Dec 31, 202423.9524.2123.4823.5023.50755,342
Dec 30, 202424.0224.4023.7023.9523.95815,852
Dec 27, 202424.6824.7924.2824.3524.35833,052
Dec 26, 202423.7424.9223.6124.4624.461,246,952
Dec 25, 202424.4724.4823.5423.7523.75975,075
Dec 24, 202424.1724.5323.9524.4424.441,041,566
Dec 23, 202425.6725.7023.8024.1024.102,063,052
Dec 20, 202425.1825.9924.9425.6825.681,491,752
Dec 19, 202425.2425.4424.8525.1825.181,317,435
Dec 18, 202425.6425.8724.7925.6225.621,884,114
Dec 17, 202427.7027.8025.5025.6125.612,849,589
Dec 16, 202427.5028.4427.4427.5827.583,785,693
Dec 13, 202426.6828.8726.4828.1528.156,635,505
Dec 12, 202426.6127.1326.4226.6826.682,156,259
Dec 11, 202425.9027.5325.8026.7226.723,683,851
Dec 10, 202426.1926.4825.6225.6425.641,926,946
Dec 9, 202425.7425.9525.4325.7125.711,257,209
Dec 6, 202425.8525.8625.4025.8125.811,394,478
Dec 5, 202425.3525.8425.3025.8125.811,273,283
Dec 4, 202426.1026.1025.3325.4725.471,552,600
Dec 3, 202426.0126.2625.7826.0326.031,450,341
Dec 2, 202425.9126.4425.9126.1326.132,160,300
Nov 29, 202425.8626.5025.4126.2526.253,247,900
Nov 28, 202424.9925.7724.8825.3825.381,786,979
Nov 27, 202424.6325.1024.2025.1025.101,222,686
Nov 26, 202425.1225.4724.8124.9024.901,261,936
Nov 25, 202424.7825.2524.5025.2525.251,604,436
Nov 22, 202425.6325.8624.4224.4224.422,013,036
Nov 21, 202425.7726.1525.3925.6325.633,009,066
Nov 20, 202424.2127.5024.2125.8025.803,823,760
Nov 19, 202423.8824.3423.5824.3424.341,161,500
Nov 18, 202424.1124.5723.4023.6423.641,421,675
Nov 15, 202425.0025.2624.2424.2524.252,014,893
Nov 14, 202426.0926.4624.9524.9824.983,352,105
Nov 13, 202425.0525.7324.6325.5425.542,096,807
Nov 12, 202425.3925.7524.9825.1625.161,909,977
Nov 11, 202424.7925.3524.7825.3525.351,539,565
Nov 8, 202424.7825.4424.5224.9924.992,202,639
Nov 7, 202424.0124.7023.9224.6824.681,461,912
Nov 6, 202424.0724.5823.9424.1624.161,521,544
Nov 5, 202423.2723.9523.2723.9323.931,302,424
Nov 4, 202422.7623.3722.6023.3323.33924,065
Nov 1, 202423.6723.6722.7122.7622.761,409,157
Oct 31, 202423.5823.8723.3923.5723.571,068,709
Oct 30, 202423.9024.0623.2423.3923.391,296,729
Oct 29, 202424.9525.0023.8423.9423.941,810,571
Oct 28, 202424.4024.8424.3024.7824.781,550,160
Oct 25, 202424.1424.4823.9524.3824.381,405,760
Oct 24, 202424.4224.4223.9124.0624.061,020,600
Oct 23, 202424.4824.7324.2524.3524.351,336,800
Oct 22, 202424.2324.6524.0924.4824.481,466,986
Oct 21, 202424.0024.4323.7624.2324.231,682,097
Oct 18, 202423.1824.2023.1123.8023.801,580,028
Oct 17, 202423.5823.7623.1623.1823.18990,455
Oct 16, 202423.2623.7523.2123.4023.40911,652
Oct 15, 202424.0124.3323.5023.5123.511,250,355
Oct 14, 202423.8524.1123.2624.0424.041,410,712
Oct 11, 202424.5224.9023.3023.6323.631,813,049
Oct 10, 202424.6625.3324.3424.5224.522,086,636
Oct 9, 202426.2826.5424.5024.5224.523,719,046
Oct 8, 202429.2030.0025.6627.4027.405,677,066
Sep 30, 202423.0125.5922.6825.2825.284,142,901
Sep 27, 202421.5822.8821.4922.3722.371,990,610
Sep 26, 202420.7121.3720.7021.3721.371,128,164
Sep 25, 202420.6621.0820.6520.8520.851,395,275
Sep 24, 202419.9020.3919.7520.3820.381,117,455
Sep 23, 202419.5820.2019.5019.7919.79599,845
Sep 20, 202419.9019.9019.4819.5819.58439,727
Sep 19, 202419.4720.0619.4719.8919.89636,721
Sep 18, 202419.7119.7419.1819.4219.42471,843
Sep 13, 202420.4420.4619.7019.7219.72804,896
Sep 12, 202420.8420.9020.4320.4320.43419,753
Sep 11, 202420.6420.8620.5820.6620.66334,875
Sep 10, 202420.5920.7620.4020.7520.75364,900
Sep 9, 202420.5120.7720.2120.5820.58425,882
Sep 6, 202421.1521.1920.4620.5220.52650,643
Sep 5, 202421.2721.2720.9321.0321.03508,014
Sep 4, 202420.7920.9720.6120.8720.87514,718
Sep 3, 202420.9421.2020.8020.9620.96549,371
Sep 2, 202421.2621.5020.8220.8820.88746,269
Aug 30, 202421.0521.6920.8121.4021.401,133,800
Aug 29, 202420.7921.2020.5121.1321.13737,626
Aug 28, 202420.4020.9220.2220.7620.76745,170
Aug 27, 202420.5820.5820.3020.4220.42620,859
Aug 26, 202420.1620.4720.1420.4420.44454,000
Aug 23, 202420.8020.8420.1020.1620.161,014,566
Aug 22, 202420.6320.9920.4120.8020.801,046,528
Aug 21, 202421.2221.3520.6320.6720.67944,696
Aug 20, 202421.6521.6521.0821.1621.16654,706
Aug 19, 202422.2522.2521.3221.4021.401,479,816
Aug 16, 202422.9023.0722.4022.4022.401,345,900
Aug 15, 202423.2523.2522.8222.9522.95990,900
Aug 14, 202423.3423.3822.9923.1323.13721,300
Aug 13, 202423.0923.2822.8023.2823.28835,459
Aug 12, 202423.7223.7822.8523.0423.041,536,527
Aug 9, 202424.5924.6823.5523.7223.721,462,100
Aug 8, 202424.9625.1024.2024.4624.462,011,242
Aug 7, 202425.6225.6525.0225.2325.232,967,393
Aug 6, 202424.5527.0024.5526.2526.254,941,872
Aug 5, 202425.8827.1524.8724.9824.984,330,044
Aug 2, 202423.7525.5523.6824.4824.482,137,732
Aug 1, 202424.1124.2523.9023.9423.94817,500
Jul 31, 202423.6624.2523.6624.1424.141,059,693
Jul 30, 202423.6423.9423.6023.6923.69556,518
Jul 29, 202424.1524.1923.6023.6123.61594,268
Jul 26, 202424.3424.4823.6523.9023.90841,500
Jul 25, 202422.9623.5622.7823.4523.45517,200
Jul 24, 202423.0023.2622.7222.9422.94684,000
Jul 23, 202423.7524.2023.0823.0823.08683,200
Jul 22, 202423.7923.9423.5823.8823.88519,690
Jul 19, 202423.5023.9523.2123.6523.65569,501
Jul 18, 202422.5623.6422.5623.5723.57740,575
Jul 17, 202423.8624.1023.5023.6523.65579,900
Jul 16, 202423.6024.0223.4824.0224.02619,190
Jul 15, 202424.1024.2823.5123.6223.62753,833
Jul 12, 202424.4924.7724.0324.2524.251,232,137
Jul 11, 202424.2724.9524.2724.7424.741,929,202
Jul 10, 202423.7526.1523.6224.5324.532,392,208
Jul 9, 202423.0023.8222.8523.7723.77836,029
Jul 8, 202423.5823.6022.4423.3323.33975,075
Jul 5, 202423.2023.5922.7523.5123.51647,245
Jul 4, 202423.9624.0822.9623.1323.13764,794
Jul 3, 202424.2324.4023.6623.7923.79869,212
Jul 2, 202424.9925.0624.2324.3924.391,096,365
Jul 1, 202424.6025.0324.3225.0325.031,353,511
Jun 28, 202424.1925.0024.1024.4124.411,752,711
Jun 27, 202424.2026.6024.0524.6824.682,549,906
Jun 26, 202423.2324.9623.0224.2724.271,671,351
Jun 25, 2024 0.56 Dividend
Jun 25, 202422.9823.3522.6623.0823.08843,170
Jun 24, 202424.3024.4623.1623.4422.88983,795
Jun 21, 202424.6724.9823.8024.4723.89717,366
Jun 20, 202425.4525.9624.6424.6624.071,468,454
Jun 19, 202424.8826.1824.4525.7825.172,394,643
Jun 18, 202424.2524.6624.1124.5323.95770,722
Jun 17, 202424.5624.5624.0724.0723.50807,546
Jun 14, 202424.2624.6824.1024.6824.09951,561
Jun 13, 202425.0025.4424.5524.7124.121,701,342
Jun 12, 202423.7724.2723.6924.2623.681,029,196
Jun 11, 202423.6423.8523.0823.7723.20726,683
Jun 7, 202423.5923.9023.1323.6423.08917,490
Jun 6, 202424.4824.7622.8023.2722.721,421,359
Jun 5, 202425.6625.6624.3624.4423.861,328,838
Jun 4, 202426.0526.0525.1225.5624.951,148,665
Jun 3, 202427.0627.1225.7226.0925.471,823,437
May 31, 202426.9927.7226.9927.1126.462,409,350
May 30, 202427.2027.3026.8026.9926.351,606,388
May 29, 202426.3527.4626.3227.3526.702,469,752
May 28, 202426.8027.6826.5026.6325.992,456,912
May 27, 202426.2227.0025.6126.9926.351,943,545
May 24, 202427.1027.1026.0626.2125.582,300,756
May 23, 202426.4627.2826.0527.2526.603,115,818
May 22, 202426.0026.6825.9626.4525.821,249,666
May 21, 202426.2926.6025.9426.1925.571,046,141
May 20, 202426.5026.5526.3026.3825.751,217,071
May 17, 202425.8326.6525.7026.4725.841,664,003
May 16, 202425.9826.2025.6225.8225.202,073,392
May 15, 202425.4827.4925.2326.2525.623,172,291
May 14, 202425.9926.1425.3825.7325.121,498,932
May 13, 202425.8625.8625.1225.1224.521,293,314
May 10, 202426.5826.5825.9026.0125.391,162,936
May 9, 202426.3326.8026.2826.4725.841,271,631
May 8, 202426.4826.5526.0926.1625.541,392,417
May 7, 202426.3526.5926.1026.5925.961,437,018
May 6, 202425.9326.4925.7526.3525.722,048,443
Apr 30, 202426.0026.5925.3025.5524.941,931,144
Apr 29, 202425.7026.0025.4125.8825.262,352,137
Apr 26, 202424.6425.5124.3325.5124.902,230,192
Apr 25, 202424.5024.9524.3024.7124.121,379,223
Apr 24, 202424.1824.5023.8024.4923.911,429,994
Apr 23, 202424.0024.3924.0024.2623.681,203,836
Apr 22, 202423.8824.3723.0124.1523.571,526,798
Apr 19, 202424.4124.6423.7324.0123.441,729,101
Apr 18, 202425.2025.3824.2624.6624.072,117,247
Apr 17, 202424.1525.5024.1525.3324.732,670,593
Apr 16, 202427.5627.9523.5923.5923.033,428,088
Apr 15, 202429.2529.5726.5527.5126.853,656,679
Apr 12, 202429.7029.9928.8129.5928.884,056,238
Apr 11, 202427.4029.6227.4029.6028.894,906,305
Apr 10, 202428.4128.7527.3427.6827.022,617,668
Apr 9, 202426.3929.2226.3928.4427.764,125,245
Apr 8, 202427.7527.7926.2826.2925.661,884,442
Apr 3, 202428.6028.7827.6827.6927.032,000,301
Apr 2, 202428.3029.0028.1128.5527.872,833,666
Apr 1, 202427.3028.4827.3028.3727.692,447,723
Mar 29, 202427.1727.4526.7127.3026.651,511,444
Mar 28, 202426.9727.6526.2927.2626.612,203,792
Mar 27, 202427.4528.2426.8626.8626.222,068,947
Mar 26, 202427.9128.0026.9727.4526.801,970,691
Mar 25, 202427.9328.4727.3027.9327.262,168,977
Mar 22, 202428.8828.9027.9327.9627.292,765,115
Mar 21, 202429.6829.9628.8929.0528.363,891,625
Mar 20, 202428.7030.9328.4130.1129.395,875,818
Mar 19, 202428.1029.1728.0728.5627.883,415,864
Mar 18, 202427.4328.3127.4328.2527.583,144,334
Mar 15, 202427.0327.4626.8827.4226.771,938,960
Mar 14, 202427.9227.9626.8027.2426.592,707,353
Mar 13, 202427.6228.1927.3227.8227.163,782,619
Mar 12, 202427.3927.4026.7827.2626.612,558,746
Mar 11, 202426.6827.2526.5027.2126.562,316,197
Mar 8, 202427.3327.3626.2326.8126.172,886,164
Mar 7, 202428.0128.3026.8327.2526.604,771,619
Mar 6, 202425.1029.2025.1028.3227.647,033,061
Mar 5, 202425.5426.1325.2225.3624.762,194,702
Mar 4, 202426.5926.6025.8126.1525.531,889,052
Mar 1, 202426.4826.8026.1226.6125.982,352,178
Feb 29, 202425.1026.4324.9026.3325.702,931,980
Feb 28, 202427.8728.4025.5225.7125.104,856,788
Feb 27, 202427.0127.9826.8927.8927.223,784,722
Feb 26, 202427.1527.8626.8827.2626.613,823,687
Feb 23, 202426.8027.5526.5527.5526.894,630,575
Feb 22, 202425.2026.7225.2026.4925.864,196,303
Feb 21, 202424.4926.9424.2525.5124.904,337,451
Feb 20, 202423.9024.8723.5724.8524.263,501,762
Feb 19, 202423.3624.2823.0024.1823.604,577,922
Feb 8, 202421.6423.5120.6023.4522.895,279,681
Feb 7, 202424.3624.3621.4922.2421.715,947,963
Feb 6, 202423.8025.8921.3125.0024.407,872,008
Feb 5, 202430.0232.1925.5026.1025.488,990,247
Feb 2, 202424.6928.8024.6928.8028.115,929,598
Feb 1, 202425.7525.7524.0024.0023.43974,545
Jan 31, 202427.0127.5825.7825.7825.171,118,965
Jan 30, 202429.0429.0427.1927.4026.751,253,266
Jan 29, 202430.8030.8228.5528.9428.251,278,499
Jan 26, 202429.2129.9129.0329.2528.55660,700
Jan 25, 202428.7929.3328.2829.2628.56864,200
Jan 24, 202428.2328.8627.5028.5327.85875,275
Jan 23, 202428.4628.5627.8728.3227.64839,349
Jan 22, 202430.6030.6028.1028.4827.80866,453
Jan 19, 202430.7931.1630.4630.4629.73463,809
Jan 18, 202431.3331.3329.9930.8730.13970,706
Jan 17, 202432.0432.0431.0031.1730.43684,640
Jan 16, 202432.7032.8531.6732.0931.321,042,230