Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.290 | 4.370 | 4.160 | 4.340 | 3.905 | 14,431,800 |
| 2024-01-23 | 4.260 | 4.300 | 4.150 | 4.280 | 3.851 | 14,349,801 |
| 2024-01-22 | 4.540 | 4.560 | 4.220 | 4.280 | 3.851 | 14,072,600 |
| 2024-01-19 | 4.640 | 4.680 | 4.550 | 4.550 | 4.094 | 9,932,750 |
| 2024-01-18 | 4.690 | 4.690 | 4.460 | 4.630 | 4.166 | 15,914,500 |
| 2024-01-17 | 4.780 | 4.810 | 4.680 | 4.680 | 4.211 | 9,857,000 |
| 2024-01-16 | 4.830 | 4.870 | 4.720 | 4.780 | 4.301 | 9,090,684 |
| 2024-01-15 | 4.880 | 4.880 | 4.800 | 4.840 | 4.355 | 8,445,800 |
| 2024-01-12 | 4.850 | 4.950 | 4.830 | 4.860 | 4.373 | 8,454,700 |
| 2024-01-11 | 4.790 | 4.890 | 4.770 | 4.850 | 4.364 | 8,978,050 |
| 2024-01-10 | 4.750 | 4.860 | 4.730 | 4.800 | 4.319 | 9,568,900 |
| 2024-01-09 | 4.850 | 4.860 | 4.770 | 4.790 | 4.310 | 10,518,500 |
| 2024-01-08 | 4.930 | 4.960 | 4.830 | 4.850 | 4.364 | 9,894,600 |
| 2024-01-05 | 4.990 | 5.040 | 4.920 | 4.950 | 4.454 | 8,818,365 |
| 2024-01-04 | 5.030 | 5.050 | 4.950 | 5.030 | 4.526 | 12,207,000 |
| 2024-01-03 | 5.020 | 5.070 | 4.980 | 5.030 | 4.526 | 10,982,277 |
| 2024-01-02 | 5.030 | 5.060 | 4.980 | 5.040 | 4.535 | 12,109,750 |
| 2023-12-29 | 4.970 | 5.040 | 4.940 | 5.020 | 4.517 | 15,292,303 |
| 2023-12-28 | 4.860 | 5.030 | 4.810 | 4.960 | 4.463 | 14,353,050 |
| 2023-12-27 | 4.870 | 4.870 | 4.750 | 4.830 | 4.346 | 8,944,003 |
| 2023-12-26 | 4.850 | 4.860 | 4.760 | 4.810 | 4.328 | 7,850,700 |
| 2023-12-25 | 4.870 | 4.910 | 4.800 | 4.850 | 4.364 | 10,331,140 |
| 2023-12-22 | 4.900 | 4.920 | 4.830 | 4.870 | 4.382 | 12,182,375 |
| 2023-12-21 | 4.890 | 4.950 | 4.800 | 4.890 | 4.400 | 10,559,400 |
| 2023-12-20 | 4.920 | 4.980 | 4.890 | 4.900 | 4.409 | 11,264,651 |
| 2023-12-19 | 4.920 | 5.000 | 4.860 | 4.910 | 4.418 | 11,902,867 |
| 2023-12-18 | 5.050 | 5.050 | 4.950 | 4.960 | 4.463 | 11,148,306 |
| 2023-12-15 | 5.120 | 5.150 | 5.030 | 5.060 | 4.553 | 12,718,750 |
| 2023-12-14 | 5.160 | 5.180 | 5.110 | 5.120 | 4.607 | 6,345,300 |
| 2023-12-13 | 5.180 | 5.180 | 5.120 | 5.130 | 4.616 | 6,135,100 |
| 2023-12-12 | 5.180 | 5.210 | 5.090 | 5.170 | 4.652 | 10,339,438 |
| 2023-12-11 | 5.130 | 5.190 | 5.080 | 5.190 | 4.670 | 12,920,601 |
| 2023-12-08 | 5.230 | 5.260 | 5.130 | 5.130 | 4.616 | 7,559,327 |
| 2023-12-07 | 5.280 | 5.310 | 5.220 | 5.250 | 4.724 | 7,964,660 |
| 2023-12-06 | 5.230 | 5.350 | 5.210 | 5.300 | 4.769 | 6,256,990 |
| 2023-12-05 | 5.300 | 5.320 | 5.220 | 5.230 | 4.706 | 7,993,600 |
| 2023-12-04 | 5.330 | 5.350 | 5.260 | 5.320 | 4.787 | 11,015,455 |
| 2023-12-01 | 5.320 | 5.320 | 5.260 | 5.270 | 4.742 | 5,188,425 |
| 2023-11-30 | 5.360 | 5.360 | 5.260 | 5.310 | 4.778 | 8,151,900 |
| 2023-11-29 | 5.410 | 5.440 | 5.340 | 5.360 | 4.823 | 7,399,923 |
| 2023-11-28 | 5.360 | 5.420 | 5.330 | 5.410 | 4.868 | 9,523,500 |
| 2023-11-27 | 5.420 | 5.420 | 5.340 | 5.370 | 4.832 | 8,687,500 |
| 2023-11-24 | 5.450 | 5.460 | 5.390 | 5.420 | 4.877 | 6,357,793 |
| 2023-11-23 | 5.380 | 5.470 | 5.380 | 5.450 | 4.904 | 6,194,723 |
| 2023-11-22 | 5.430 | 5.490 | 5.390 | 5.400 | 4.859 | 6,732,000 |
| 2023-11-21 | 5.460 | 5.510 | 5.440 | 5.440 | 4.895 | 5,550,100 |
| 2023-11-20 | 5.420 | 5.480 | 5.380 | 5.470 | 4.922 | 10,458,016 |
| 2023-11-17 | 5.330 | 5.430 | 5.320 | 5.410 | 4.868 | 6,235,786 |
| 2023-11-16 | 5.420 | 5.420 | 5.330 | 5.350 | 4.814 | 7,769,700 |
| 2023-11-15 | 5.400 | 5.440 | 5.370 | 5.410 | 4.868 | 6,897,499 |
| 2023-11-14 | 5.420 | 5.440 | 5.370 | 5.390 | 4.850 | 7,818,200 |
| 2023-11-13 | 5.360 | 5.420 | 5.330 | 5.390 | 4.850 | 9,511,200 |
| 2023-11-10 | 5.370 | 5.380 | 5.290 | 5.350 | 4.814 | 6,793,700 |
| 2023-11-09 | 5.370 | 5.400 | 5.340 | 5.350 | 4.814 | 6,965,850 |
| 2023-11-08 | 5.430 | 5.440 | 5.360 | 5.390 | 4.850 | 7,041,700 |
| 2023-11-07 | 5.370 | 5.470 | 5.340 | 5.430 | 4.886 | 9,132,000 |
| 2023-11-06 | 5.430 | 5.460 | 5.350 | 5.380 | 4.841 | 11,294,500 |
| 2023-11-03 | 5.350 | 5.460 | 5.350 | 5.390 | 4.850 | 8,636,694 |
| 2023-11-02 | 5.480 | 5.510 | 5.330 | 5.350 | 4.814 | 10,257,986 |
| 2023-11-01 | 5.410 | 5.520 | 5.360 | 5.490 | 4.940 | 16,949,423 |
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.