Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.650	6.710	6.560	6.670	5.837	10,241,258
2023-02-03	6.680	6.700	6.500	6.650	5.820	12,221,400
2023-02-02	6.750	6.760	6.650	6.680	5.846	14,534,860
2023-02-01	6.790	6.850	6.700	6.780	5.933	18,690,957
2023-01-31	6.600	6.860	6.520	6.800	5.951	23,925,534
2023-01-30	6.460	6.770	6.430	6.580	5.758	25,900,940
2023-01-20	6.290	6.370	6.240	6.340	5.548	9,753,280
2023-01-19	6.170	6.250	6.120	6.220	5.443	7,477,607
2023-01-18	6.190	6.240	6.130	6.170	5.400	6,674,195
2023-01-17	6.180	6.240	6.130	6.150	5.382	6,350,126
2023-01-16	6.120	6.230	6.090	6.180	5.408	6,602,500
2023-01-13	6.150	6.180	6.080	6.120	5.356	6,044,787
2023-01-12	6.240	6.260	6.090	6.130	5.365	7,538,700
2023-01-11	6.220	6.300	6.150	6.170	5.400	7,961,559
2023-01-10	6.370	6.370	6.200	6.260	5.478	7,846,768
2023-01-09	6.300	6.460	6.250	6.350	5.557	10,650,414
2023-01-06	6.170	6.590	6.150	6.340	5.548	24,667,371
2023-01-05	6.050	6.180	6.030	6.160	5.391	6,823,707
2023-01-04	6.100	6.120	6.020	6.070	5.312	5,883,596
2023-01-03	5.990	6.120	5.930	6.080	5.321	6,070,876
2022-12-30	6.050	6.070	5.930	5.970	5.225	5,467,700
2022-12-29	5.970	6.070	5.880	6.020	5.268	6,274,600
2022-12-28	6.050	6.050	5.940	5.960	5.216	5,379,168
2022-12-27	6.020	6.110	6.000	6.050	5.295	4,501,302
2022-12-26	5.890	6.070	5.850	6.020	5.268	7,005,700
2022-12-23	5.890	5.980	5.810	5.860	5.128	7,917,003
2022-12-22	6.100	6.120	5.800	5.940	5.198	8,527,112
2022-12-21	6.220	6.290	6.040	6.090	5.330	8,885,361
2022-12-20	6.150	6.220	6.090	6.180	5.408	8,891,292
2022-12-19	6.270	6.330	6.040	6.130	5.365	12,774,964
2022-12-16	6.470	6.500	6.220	6.270	5.487	11,943,783
2022-12-15	6.480	6.620	6.480	6.520	5.706	7,031,550
2022-12-14	6.690	6.690	6.490	6.530	5.715	10,026,415
2022-12-13	6.870	6.890	6.610	6.660	5.828	15,628,013
2022-12-12	6.920	7.030	6.730	6.870	6.012	30,404,600
2022-12-09	7.630	7.630	7.060	7.150	6.257	51,288,250
2022-12-08	6.760	7.030	6.680	6.940	6.073	19,488,402
2022-12-07	6.780	6.900	6.700	6.760	5.916	10,375,350
2022-12-06	6.950	6.970	6.670	6.740	5.898	19,784,882
2022-12-05	6.950	7.040	6.820	7.000	6.126	13,385,153
2022-12-02	6.630	7.090	6.580	6.920	6.056	25,257,971
2022-12-01	6.700	6.880	6.610	6.630	5.802	11,428,713
2022-11-30	6.620	6.690	6.560	6.640	5.811	8,929,650
2022-11-29	6.600	6.690	6.520	6.620	5.793	12,556,045
2022-11-28	6.530	6.780	6.450	6.630	5.802	14,512,517
2022-11-25	6.610	6.780	6.550	6.630	5.802	14,933,972
2022-11-24	6.500	6.700	6.350	6.600	5.776	18,192,236
2022-11-23	6.310	6.540	6.290	6.520	5.706	11,519,539
2022-11-22	6.600	6.650	6.300	6.340	5.548	18,939,521
2022-11-21	6.580	6.690	6.460	6.620	5.793	12,829,518
2022-11-18	6.480	6.810	6.380	6.600	5.776	20,377,700
2022-11-17	6.420	6.520	6.330	6.500	5.688	9,499,848
2022-11-16	6.560	6.730	6.420	6.450	5.645	13,207,050
2022-11-15	6.310	6.730	6.250	6.610	5.785	21,163,894
2022-11-14	6.860	6.870	6.260	6.320	5.531	32,244,661
2022-11-11	6.440	6.870	6.280	6.770	5.925	38,198,712
2022-11-10	6.480	6.490	6.230	6.250	5.470	12,377,797
2022-11-09	6.370	6.570	6.370	6.470	5.662	12,540,917
2022-11-08	6.420	6.520	6.290	6.390	5.592	12,340,735
2022-11-07	6.160	6.800	6.120	6.430	5.627	28,322,505

← NewerPage 16 of 21 · 1,212 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.