Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.600 | 3.670 | 3.600 | 3.630 | 3.380 | 8,567,150 |
| 2024-07-25 | 3.550 | 3.630 | 3.520 | 3.590 | 3.343 | 7,917,453 |
| 2024-07-24 | 3.650 | 3.670 | 3.540 | 3.550 | 3.305 | 12,839,300 |
| 2024-07-23 | 3.760 | 3.770 | 3.640 | 3.650 | 3.399 | 11,381,500 |
| 2024-07-22 | 3.740 | 3.780 | 3.730 | 3.750 | 3.492 | 7,081,030 |
| 2024-07-19 | 3.770 | 3.810 | 3.750 | 3.760 | 3.501 | 9,984,300 |
| 2024-07-18 | 3.730 | 3.830 | 3.680 | 3.780 | 3.520 | 20,806,187 |
| 2024-07-17 | 3.890 | 4.040 | 3.840 | 3.860 | 3.594 | 31,713,600 |
| 2024-07-16 | 3.820 | 3.870 | 3.720 | 3.770 | 3.510 | 19,305,905 |
| 2024-07-15 | 3.890 | 3.890 | 3.810 | 3.830 | 3.566 | 7,581,900 |
| 2024-07-12 | 3.910 | 3.940 | 3.870 | 3.890 | 3.622 | 7,306,900 |
| 2024-07-11 | 3.820 | 3.940 | 3.820 | 3.920 | 3.650 | 15,625,750 |
| 2024-07-10 | 3.820 | 3.850 | 3.780 | 3.780 | 3.520 | 8,884,400 |
| 2024-07-09 | 3.740 | 3.850 | 3.680 | 3.830 | 3.566 | 12,785,010 |
| 2024-07-08 | 3.850 | 3.850 | 3.740 | 3.760 | 3.501 | 8,558,950 |
| 2024-07-05 | 3.790 | 3.870 | 3.750 | 3.860 | 3.594 | 8,854,100 |
| 2024-07-04 | 3.880 | 3.910 | 3.790 | 3.800 | 3.538 | 12,432,530 |
| 2024-07-03 | 3.890 | 3.920 | 3.890 | 3.900 | 3.631 | 9,201,671 |
| 2024-07-02 | 3.890 | 3.950 | 3.880 | 3.900 | 3.631 | 10,978,021 |
| 2024-07-01 | 3.850 | 3.910 | 3.820 | 3.910 | 3.641 | 15,342,820 |
| 2024-06-28 | 3.790 | 3.880 | 3.760 | 3.820 | 3.557 | 17,226,605 |
| 2024-06-27 | 3.960 | 4.040 | 3.790 | 3.790 | 3.529 | 28,851,835 |
| 2024-06-26 | 3.790 | 3.880 | 3.750 | 3.880 | 3.613 | 12,051,539 |
| 2024-06-25 | 3.750 | 3.820 | 3.740 | 3.790 | 3.529 | 16,938,293 |
| 2024-06-24 | 3.860 | 3.890 | 3.730 | 3.740 | 3.482 | 16,607,300 |
| 2024-06-21 | 3.810 | 3.900 | 3.780 | 3.890 | 3.622 | 11,174,450 |
| 2024-06-20 | 3.940 | 3.970 | 3.830 | 3.850 | 3.585 | 18,762,639 |
| 2024-06-19 | 3.950 | 4.000 | 3.930 | 3.950 | 3.678 | 15,090,042 |
| 2024-06-18 | 3.950 | 3.980 | 3.920 | 3.950 | 3.678 | 16,513,657 |
| 2024-06-17 | 4.010 | 4.030 | 3.940 | 3.940 | 3.669 | 22,669,121 |
| 2024-06-14 | 4.040 | 4.070 | 3.980 | 4.050 | 3.771 | 24,454,634 |
| 2024-06-13 | 4.200 | 4.210 | 4.050 | 4.060 | 3.780 | 28,559,914 |
| 2024-06-12 | 4.180 | 4.250 | 4.150 | 4.190 | 3.901 | 26,391,600 |
| 2024-06-11 | 4.240 | 4.240 | 4.120 | 4.190 | 3.901 | 26,386,600 |
| 2024-06-07 | 4.170 | 4.260 | 4.140 | 4.260 | 3.967 | 35,569,621 |
| 2024-06-06 | 4.180 | 4.440 | 4.160 | 4.210 | 3.920 | 58,571,043 |
| 2024-06-05 | 4.310 | 4.440 | 4.160 | 4.170 | 3.883 | 60,494,693 |
| 2024-06-04 | 4.150 | 4.160 | 4.050 | 4.110 | 3.827 | 28,116,950 |
| 2024-06-03 | 4.330 | 4.340 | 4.130 | 4.180 | 3.892 | 33,921,391 |
| 2024-05-31 | 4.300 | 4.480 | 4.250 | 4.330 | 4.032 | 41,253,923 |
| 2024-05-30 | 4.430 | 4.700 | 4.360 | 4.470 | 4.022 | 53,480,808 |
| 2024-05-29 | 4.380 | 4.590 | 4.370 | 4.430 | 3.986 | 38,877,444 |
| 2024-05-28 | 4.470 | 4.490 | 4.380 | 4.400 | 3.959 | 34,577,988 |
| 2024-05-27 | 4.580 | 4.600 | 4.330 | 4.490 | 4.040 | 60,461,770 |
| 2024-05-24 | 4.820 | 4.890 | 4.570 | 4.590 | 4.130 | 72,534,004 |
| 2024-05-23 | 5.000 | 5.000 | 4.690 | 4.740 | 4.265 | 114,045,799 |
| 2024-05-22 | 4.580 | 5.030 | 4.540 | 5.030 | 4.526 | 68,719,354 |
| 2024-05-21 | 4.650 | 4.670 | 4.550 | 4.570 | 4.112 | 14,478,469 |
| 2024-05-20 | 4.660 | 4.750 | 4.640 | 4.680 | 4.211 | 16,845,872 |
| 2024-05-17 | 4.500 | 4.670 | 4.500 | 4.630 | 4.166 | 18,541,399 |
| 2024-05-16 | 4.520 | 4.620 | 4.490 | 4.530 | 4.076 | 16,260,750 |
| 2024-05-15 | 4.480 | 4.610 | 4.470 | 4.540 | 4.085 | 14,672,200 |
| 2024-05-14 | 4.480 | 4.530 | 4.460 | 4.500 | 4.049 | 13,263,900 |
| 2024-05-13 | 4.530 | 4.550 | 4.440 | 4.460 | 4.013 | 16,999,900 |
| 2024-05-10 | 4.570 | 4.640 | 4.540 | 4.570 | 4.112 | 15,122,215 |
| 2024-05-09 | 4.550 | 4.600 | 4.550 | 4.550 | 4.094 | 12,487,500 |
| 2024-05-08 | 4.670 | 4.670 | 4.520 | 4.540 | 4.085 | 15,216,724 |
| 2024-05-07 | 4.640 | 4.670 | 4.550 | 4.660 | 4.193 | 21,241,096 |
| 2024-05-06 | 4.430 | 4.650 | 4.430 | 4.640 | 4.175 | 29,096,102 |
| 2024-04-30 | 4.410 | 4.510 | 4.380 | 4.400 | 3.959 | 17,307,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2000 CNY |
| 2025-05-23 | 0.1800 CNY |
| 2024-05-31 | 0.1500 CNY |
| 2023-05-05 | 0.1500 CNY |
| 2022-05-26 | 0.1000 CNY |
| 2021-04-30 | 0.2000 CNY |
| 2020-07-03 | 0.1000 CNY |
| 2019-05-13 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.