Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.330 | 5.490 | 5.310 | 5.370 | 4.832 | 16,845,600 |
| 2023-10-30 | 5.250 | 5.380 | 5.250 | 5.330 | 4.796 | 8,058,400 |
| 2023-10-27 | 5.160 | 5.300 | 5.120 | 5.270 | 4.742 | 7,212,100 |
| 2023-10-26 | 5.070 | 5.160 | 5.050 | 5.150 | 4.634 | 6,586,856 |
| 2023-10-25 | 5.060 | 5.140 | 5.040 | 5.110 | 4.598 | 6,912,723 |
| 2023-10-24 | 5.010 | 5.060 | 4.980 | 5.040 | 4.535 | 8,566,100 |
| 2023-10-23 | 5.180 | 5.180 | 4.980 | 5.010 | 4.508 | 7,852,900 |
| 2023-10-20 | 5.120 | 5.250 | 5.110 | 5.170 | 4.652 | 7,266,655 |
| 2023-10-19 | 5.170 | 5.230 | 5.120 | 5.150 | 4.634 | 6,793,445 |
| 2023-10-18 | 5.330 | 5.330 | 5.190 | 5.200 | 4.679 | 9,547,591 |
| 2023-10-17 | 5.360 | 5.440 | 5.300 | 5.330 | 4.796 | 11,855,900 |
| 2023-10-16 | 5.390 | 5.400 | 5.300 | 5.350 | 4.814 | 7,838,674 |
| 2023-10-13 | 5.430 | 5.440 | 5.350 | 5.400 | 4.859 | 8,514,200 |
| 2023-10-12 | 5.410 | 5.470 | 5.380 | 5.450 | 4.904 | 6,708,849 |
| 2023-10-11 | 5.480 | 5.500 | 5.370 | 5.380 | 4.841 | 7,924,100 |
| 2023-10-10 | 5.530 | 5.590 | 5.470 | 5.480 | 4.931 | 6,697,076 |
| 2023-10-09 | 5.500 | 5.540 | 5.430 | 5.490 | 4.940 | 9,313,500 |
| 2023-09-28 | 5.520 | 5.550 | 5.450 | 5.520 | 4.967 | 6,427,600 |
| 2023-09-27 | 5.440 | 5.530 | 5.420 | 5.480 | 4.931 | 5,700,954 |
| 2023-09-26 | 5.520 | 5.530 | 5.420 | 5.440 | 4.895 | 3,873,600 |
| 2023-09-25 | 5.530 | 5.550 | 5.470 | 5.510 | 4.958 | 4,129,600 |
| 2023-09-22 | 5.400 | 5.550 | 5.380 | 5.550 | 4.994 | 5,487,500 |
| 2023-09-21 | 5.460 | 5.480 | 5.390 | 5.430 | 4.886 | 5,657,440 |
| 2023-09-20 | 5.530 | 5.550 | 5.470 | 5.480 | 4.931 | 5,307,004 |
| 2023-09-19 | 5.600 | 5.600 | 5.500 | 5.510 | 4.958 | 5,035,722 |
| 2023-09-18 | 5.480 | 5.610 | 5.440 | 5.560 | 5.003 | 9,938,556 |
| 2023-09-15 | 5.500 | 5.540 | 5.450 | 5.480 | 4.931 | 5,156,000 |
| 2023-09-14 | 5.540 | 5.540 | 5.470 | 5.500 | 4.949 | 5,414,600 |
| 2023-09-13 | 5.520 | 5.560 | 5.470 | 5.500 | 4.949 | 5,160,230 |
| 2023-09-12 | 5.550 | 5.590 | 5.520 | 5.550 | 4.994 | 4,841,095 |
| 2023-09-11 | 5.470 | 5.580 | 5.450 | 5.550 | 4.994 | 7,433,150 |
| 2023-09-08 | 5.510 | 5.570 | 5.470 | 5.480 | 4.931 | 4,648,700 |
| 2023-09-07 | 5.630 | 5.670 | 5.540 | 5.560 | 5.003 | 10,400,602 |
| 2023-09-06 | 5.590 | 5.640 | 5.560 | 5.630 | 5.066 | 7,191,328 |
| 2023-09-05 | 5.610 | 5.670 | 5.560 | 5.610 | 5.048 | 11,474,900 |
| 2023-09-04 | 5.530 | 5.610 | 5.520 | 5.590 | 5.030 | 14,720,168 |
| 2023-09-01 | 5.560 | 5.620 | 5.420 | 5.520 | 4.967 | 14,709,928 |
| 2023-08-31 | 5.620 | 5.670 | 5.490 | 5.570 | 5.012 | 21,532,099 |
| 2023-08-30 | 5.350 | 5.750 | 5.300 | 5.620 | 5.057 | 49,695,871 |
| 2023-08-29 | 5.110 | 5.250 | 5.100 | 5.240 | 4.715 | 6,904,100 |
| 2023-08-28 | 5.280 | 5.310 | 5.090 | 5.110 | 4.598 | 8,362,950 |
| 2023-08-25 | 5.090 | 5.180 | 5.050 | 5.070 | 4.562 | 6,434,804 |
| 2023-08-24 | 5.060 | 5.130 | 5.030 | 5.060 | 4.553 | 5,286,300 |
| 2023-08-23 | 5.160 | 5.240 | 5.060 | 5.060 | 4.553 | 7,210,900 |
| 2023-08-22 | 5.240 | 5.300 | 5.110 | 5.160 | 4.643 | 7,591,961 |
| 2023-08-21 | 5.280 | 5.350 | 5.230 | 5.230 | 4.706 | 6,478,100 |
| 2023-08-18 | 5.360 | 5.390 | 5.290 | 5.290 | 4.760 | 5,152,450 |
| 2023-08-17 | 5.350 | 5.370 | 5.270 | 5.340 | 4.805 | 4,537,700 |
| 2023-08-16 | 5.360 | 5.380 | 5.320 | 5.340 | 4.805 | 3,121,200 |
| 2023-08-15 | 5.390 | 5.420 | 5.310 | 5.360 | 4.823 | 4,921,000 |
| 2023-08-14 | 5.380 | 5.400 | 5.280 | 5.380 | 4.841 | 5,213,100 |
| 2023-08-11 | 5.510 | 5.530 | 5.400 | 5.410 | 4.868 | 4,674,121 |
| 2023-08-10 | 5.410 | 5.520 | 5.400 | 5.500 | 4.949 | 5,303,921 |
| 2023-08-09 | 5.500 | 5.520 | 5.410 | 5.430 | 4.886 | 4,962,002 |
| 2023-08-08 | 5.510 | 5.560 | 5.410 | 5.520 | 4.967 | 6,174,614 |
| 2023-08-07 | 5.570 | 5.590 | 5.480 | 5.530 | 4.976 | 7,808,650 |
| 2023-08-04 | 5.630 | 5.660 | 5.590 | 5.590 | 5.030 | 5,675,700 |
| 2023-08-03 | 5.630 | 5.660 | 5.580 | 5.620 | 5.057 | 5,050,671 |
| 2023-08-02 | 5.600 | 5.650 | 5.570 | 5.630 | 5.066 | 7,089,041 |
| 2023-08-01 | 5.590 | 5.610 | 5.540 | 5.580 | 5.021 | 5,532,165 |
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.