Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.570 | 5.620 | 5.540 | 5.570 | 5.012 | 5,409,792 |
| 2023-07-28 | 5.510 | 5.570 | 5.470 | 5.540 | 4.985 | 6,833,675 |
| 2023-07-27 | 5.530 | 5.570 | 5.510 | 5.530 | 4.976 | 4,749,148 |
| 2023-07-26 | 5.510 | 5.550 | 5.490 | 5.530 | 4.976 | 5,249,173 |
| 2023-07-25 | 5.480 | 5.580 | 5.480 | 5.530 | 4.976 | 6,061,707 |
| 2023-07-24 | 5.550 | 5.550 | 5.450 | 5.480 | 4.931 | 4,727,600 |
| 2023-07-21 | 5.470 | 5.550 | 5.450 | 5.510 | 4.958 | 5,365,894 |
| 2023-07-20 | 5.500 | 5.540 | 5.460 | 5.480 | 4.931 | 6,031,300 |
| 2023-07-19 | 5.490 | 5.520 | 5.450 | 5.500 | 4.949 | 4,932,340 |
| 2023-07-18 | 5.410 | 5.490 | 5.390 | 5.480 | 4.931 | 6,931,077 |
| 2023-07-17 | 5.460 | 5.460 | 5.380 | 5.430 | 4.886 | 4,004,100 |
| 2023-07-14 | 5.470 | 5.510 | 5.430 | 5.450 | 4.904 | 5,400,377 |
| 2023-07-13 | 5.430 | 5.490 | 5.420 | 5.470 | 4.922 | 6,196,500 |
| 2023-07-12 | 5.450 | 5.500 | 5.400 | 5.440 | 4.895 | 5,898,050 |
| 2023-07-11 | 5.420 | 5.460 | 5.390 | 5.450 | 4.904 | 6,035,577 |
| 2023-07-10 | 5.440 | 5.460 | 5.390 | 5.410 | 4.868 | 5,540,255 |
| 2023-07-07 | 5.420 | 5.440 | 5.370 | 5.420 | 4.877 | 5,844,850 |
| 2023-07-06 | 5.410 | 5.450 | 5.390 | 5.420 | 4.877 | 5,432,708 |
| 2023-07-05 | 5.440 | 5.450 | 5.400 | 5.410 | 4.868 | 3,951,765 |
| 2023-07-04 | 5.430 | 5.460 | 5.390 | 5.420 | 4.877 | 4,759,518 |
| 2023-07-03 | 5.400 | 5.490 | 5.380 | 5.430 | 4.886 | 7,971,585 |
| 2023-06-30 | 5.320 | 5.390 | 5.290 | 5.360 | 4.823 | 6,983,287 |
| 2023-06-29 | 5.260 | 5.330 | 5.240 | 5.310 | 4.778 | 8,037,300 |
| 2023-06-28 | 5.260 | 5.280 | 5.190 | 5.280 | 4.751 | 4,893,019 |
| 2023-06-27 | 5.110 | 5.270 | 5.110 | 5.250 | 4.724 | 7,619,300 |
| 2023-06-26 | 5.200 | 5.220 | 5.100 | 5.120 | 4.607 | 6,546,800 |
| 2023-06-21 | 5.230 | 5.270 | 5.180 | 5.190 | 4.670 | 7,302,379 |
| 2023-06-20 | 5.300 | 5.370 | 5.230 | 5.240 | 4.715 | 6,076,982 |
| 2023-06-19 | 5.300 | 5.320 | 5.240 | 5.300 | 4.769 | 5,864,077 |
| 2023-06-16 | 5.250 | 5.330 | 5.230 | 5.280 | 4.751 | 6,804,977 |
| 2023-06-15 | 5.160 | 5.230 | 5.130 | 5.220 | 4.697 | 6,577,096 |
| 2023-06-14 | 5.170 | 5.220 | 5.150 | 5.170 | 4.652 | 5,621,373 |
| 2023-06-13 | 5.230 | 5.280 | 5.160 | 5.170 | 4.652 | 6,253,946 |
| 2023-06-12 | 5.170 | 5.300 | 5.110 | 5.250 | 4.724 | 7,899,867 |
| 2023-06-09 | 5.180 | 5.230 | 5.070 | 5.170 | 4.652 | 6,426,187 |
| 2023-06-08 | 5.180 | 5.240 | 5.160 | 5.200 | 4.679 | 5,835,600 |
| 2023-06-07 | 5.380 | 5.400 | 5.200 | 5.220 | 4.697 | 11,007,983 |
| 2023-06-06 | 5.520 | 5.540 | 5.380 | 5.390 | 4.850 | 8,754,550 |
| 2023-06-05 | 5.420 | 5.570 | 5.390 | 5.540 | 4.985 | 10,532,050 |
| 2023-06-02 | 5.290 | 5.430 | 5.270 | 5.420 | 4.877 | 9,173,300 |
| 2023-06-01 | 5.230 | 5.310 | 5.220 | 5.250 | 4.724 | 4,577,437 |
| 2023-05-31 | 5.350 | 5.350 | 5.250 | 5.270 | 4.742 | 4,622,099 |
| 2023-05-30 | 5.270 | 5.350 | 5.210 | 5.310 | 4.778 | 5,903,329 |
| 2023-05-29 | 5.330 | 5.370 | 5.240 | 5.290 | 4.760 | 6,424,249 |
| 2023-05-26 | 5.420 | 5.420 | 5.280 | 5.350 | 4.814 | 6,719,603 |
| 2023-05-25 | 5.400 | 5.450 | 5.360 | 5.390 | 4.850 | 5,561,328 |
| 2023-05-24 | 5.370 | 5.450 | 5.340 | 5.420 | 4.877 | 5,768,978 |
| 2023-05-23 | 5.450 | 5.450 | 5.370 | 5.380 | 4.841 | 5,374,895 |
| 2023-05-22 | 5.460 | 5.480 | 5.430 | 5.450 | 4.904 | 3,944,400 |
| 2023-05-19 | 5.480 | 5.480 | 5.410 | 5.460 | 4.913 | 6,245,350 |
| 2023-05-18 | 5.480 | 5.480 | 5.400 | 5.450 | 4.904 | 5,136,343 |
| 2023-05-17 | 5.420 | 5.460 | 5.400 | 5.460 | 4.913 | 5,201,400 |
| 2023-05-16 | 5.450 | 5.480 | 5.410 | 5.420 | 4.877 | 3,693,100 |
| 2023-05-15 | 5.380 | 5.470 | 5.380 | 5.460 | 4.913 | 3,746,365 |
| 2023-05-12 | 5.480 | 5.520 | 5.410 | 5.410 | 4.868 | 5,044,400 |
| 2023-05-11 | 5.450 | 5.500 | 5.400 | 5.490 | 4.940 | 4,602,700 |
| 2023-05-10 | 5.380 | 5.460 | 5.370 | 5.420 | 4.877 | 5,199,600 |
| 2023-05-09 | 5.430 | 5.460 | 5.360 | 5.360 | 4.823 | 6,445,708 |
| 2023-05-08 | 5.260 | 5.450 | 5.260 | 5.440 | 4.895 | 9,731,633 |
| 2023-05-05 | 5.390 | 5.400 | 5.220 | 5.260 | 4.733 | 9,479,495 |
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.