Zhejiang Hailide New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.450	5.560	5.410	5.460	4.778	9,472,224
2023-04-28	5.440	5.480	5.350	5.440	4.761	8,326,750
2023-04-27	5.450	5.490	5.380	5.460	4.778	8,185,944
2023-04-26	5.400	5.470	5.360	5.450	4.770	6,952,244
2023-04-25	5.460	5.500	5.330	5.410	4.735	8,574,700
2023-04-24	5.410	5.430	5.330	5.420	4.743	8,424,008
2023-04-21	5.670	5.690	5.400	5.430	4.752	16,362,379
2023-04-20	5.770	5.770	5.660	5.690	4.980	7,334,005
2023-04-19	5.870	5.870	5.770	5.780	5.058	6,793,242
2023-04-18	5.910	5.910	5.830	5.870	5.137	4,980,203
2023-04-17	5.790	5.920	5.780	5.910	5.172	11,270,857
2023-04-14	5.790	5.800	5.760	5.780	5.058	4,542,100
2023-04-13	5.860	5.860	5.740	5.800	5.076	7,961,000
2023-04-12	5.830	5.890	5.830	5.860	5.128	6,650,802
2023-04-11	5.790	5.870	5.790	5.850	5.120	7,812,059
2023-04-10	5.780	5.830	5.770	5.820	5.093	6,239,000
2023-04-07	5.760	5.820	5.750	5.790	5.067	6,886,220
2023-04-06	5.840	5.840	5.750	5.760	5.041	11,414,079
2023-04-04	5.950	5.960	5.810	5.860	5.128	15,431,432
2023-04-03	5.950	5.970	5.890	5.940	5.198	14,771,614
2023-03-31	6.010	6.070	5.930	5.980	5.233	18,824,100
2023-03-30	6.110	6.120	5.940	6.060	5.303	27,789,507
2023-03-29	5.980	6.230	5.980	6.210	5.435	49,360,000
2023-03-28	5.800	5.990	5.790	5.840	5.111	28,787,015
2023-03-27	5.810	5.810	5.670	5.720	5.006	13,612,600
2023-03-24	5.760	5.820	5.720	5.810	5.085	12,688,088
2023-03-23	5.800	5.810	5.710	5.750	5.032	10,526,786
2023-03-22	5.880	5.900	5.800	5.810	5.085	12,077,323
2023-03-21	5.820	5.850	5.760	5.850	5.120	12,184,925
2023-03-20	5.740	5.830	5.680	5.830	5.102	21,524,568
2023-03-17	5.910	5.950	5.700	5.740	5.023	29,157,175
2023-03-16	5.960	5.980	5.820	5.850	5.120	13,954,431
2023-03-15	5.940	6.040	5.870	6.010	5.260	15,676,634
2023-03-14	6.100	6.100	5.840	5.910	5.172	20,632,200
2023-03-13	6.130	6.220	6.030	6.110	5.347	12,523,800
2023-03-10	6.150	6.160	6.010	6.070	5.312	9,917,615
2023-03-09	6.220	6.240	6.140	6.170	5.400	8,308,523
2023-03-08	6.270	6.270	6.160	6.220	5.443	9,867,973
2023-03-07	6.430	6.460	6.250	6.260	5.478	19,132,116
2023-03-06	6.500	6.520	6.420	6.460	5.653	9,569,035
2023-03-03	6.530	6.550	6.420	6.510	5.697	10,460,434
2023-03-02	6.720	6.720	6.470	6.540	5.723	20,384,900
2023-03-01	6.670	6.710	6.620	6.700	5.863	10,876,808
2023-02-28	6.710	6.740	6.590	6.690	5.855	14,428,658
2023-02-27	6.800	6.890	6.660	6.700	5.863	15,623,784
2023-02-24	6.920	6.940	6.750	6.860	6.003	16,179,982
2023-02-23	7.040	7.140	6.870	6.930	6.065	28,666,648
2023-02-22	6.750	7.120	6.690	6.970	6.100	44,430,019
2023-02-21	6.670	7.020	6.650	6.760	5.916	29,593,969
2023-02-20	7.020	7.020	6.550	6.720	5.881	39,220,554
2023-02-17	6.530	6.880	6.520	6.880	6.021	32,882,761
2023-02-16	6.760	6.800	6.450	6.510	5.697	12,483,610
2023-02-15	6.840	6.880	6.690	6.720	5.881	14,718,256
2023-02-14	6.830	6.880	6.790	6.820	5.968	9,309,546
2023-02-13	6.790	6.870	6.770	6.820	5.968	9,481,695
2023-02-10	6.800	6.850	6.710	6.790	5.942	7,725,500
2023-02-09	6.750	6.870	6.700	6.850	5.995	11,690,007
2023-02-08	6.740	6.800	6.650	6.750	5.907	6,488,769
2023-02-07	6.660	6.790	6.650	6.740	5.898	10,873,756
2023-02-06	6.650	6.710	6.560	6.670	5.837	10,241,258

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.