Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.220	6.280	6.120	6.180	5.408	14,193,351
2022-11-03	6.000	6.200	5.900	6.150	5.382	19,862,587
2022-11-02	5.650	6.170	5.610	6.000	5.251	27,320,667
2022-11-01	5.260	5.620	5.260	5.620	4.918	15,245,124
2022-10-31	5.280	5.360	5.220	5.250	4.595	11,299,236
2022-10-28	5.640	5.680	5.370	5.380	4.708	12,497,421
2022-10-27	5.630	5.930	5.620	5.710	4.997	14,411,821
2022-10-26	5.610	5.780	5.550	5.650	4.945	12,853,000
2022-10-25	5.610	5.630	5.400	5.590	4.892	10,291,472
2022-10-24	5.620	5.740	5.510	5.550	4.857	6,417,300
2022-10-21	5.710	5.730	5.560	5.590	4.892	6,515,783
2022-10-20	5.730	5.800	5.590	5.670	4.962	9,441,817
2022-10-19	5.830	5.840	5.720	5.730	5.015	6,653,833
2022-10-18	5.890	5.950	5.820	5.850	5.120	8,471,775
2022-10-17	5.860	5.910	5.780	5.890	5.155	7,361,608
2022-10-14	5.790	5.920	5.730	5.850	5.120	8,241,805
2022-10-13	5.710	5.800	5.650	5.740	5.023	8,797,466
2022-10-12	5.450	5.790	5.300	5.750	5.032	11,811,960
2022-10-11	5.470	5.510	5.370	5.450	4.770	7,280,950
2022-10-10	5.620	5.690	5.400	5.430	4.752	7,858,753
2022-09-30	5.780	5.800	5.550	5.580	4.883	10,612,276
2022-09-29	5.900	5.930	5.720	5.780	5.058	12,975,481
2022-09-28	6.030	6.080	5.820	5.830	5.102	9,199,700
2022-09-27	6.050	6.120	5.870	6.080	5.321	13,352,269
2022-09-26	6.120	6.120	5.970	6.040	5.286	9,983,096
2022-09-23	6.290	6.350	6.060	6.160	5.391	12,890,194
2022-09-22	6.310	6.440	6.250	6.300	5.513	7,008,673
2022-09-21	6.380	6.390	6.240	6.320	5.531	8,955,979
2022-09-20	6.330	6.560	6.330	6.400	5.601	8,876,614
2022-09-19	6.450	6.540	6.210	6.280	5.496	10,743,334
2022-09-16	6.780	6.780	6.430	6.490	5.680	11,308,450
2022-09-15	7.140	7.170	6.500	6.650	5.820	28,479,097
2022-09-14	7.200	7.270	7.100	7.110	6.222	10,998,906
2022-09-13	7.380	7.400	7.100	7.290	6.380	16,257,050
2022-09-09	7.380	7.440	7.230	7.380	6.459	13,714,039
2022-09-08	7.290	7.450	7.200	7.360	6.441	23,740,314
2022-09-07	7.160	7.400	7.090	7.290	6.380	20,301,544
2022-09-06	7.210	7.290	6.920	7.230	6.327	28,233,042
2022-09-05	6.900	7.250	6.840	7.190	6.292	24,357,055
2022-09-02	6.690	7.080	6.600	6.910	6.047	21,864,610
2022-09-01	6.490	6.800	6.430	6.650	5.820	18,520,347
2022-08-31	6.670	6.670	6.350	6.450	5.645	27,378,292
2022-08-30	7.020	7.070	6.670	6.780	5.933	19,673,497
2022-08-29	6.690	7.080	6.600	7.050	6.170	14,972,772
2022-08-26	6.880	7.060	6.750	6.780	5.933	16,732,807
2022-08-25	7.390	7.470	6.730	6.880	6.021	41,366,729
2022-08-24	7.710	7.990	7.350	7.380	6.459	32,303,224
2022-08-23	7.800	7.890	7.620	7.740	6.774	28,005,600
2022-08-22	7.400	7.990	7.350	7.880	6.896	59,127,264
2022-08-19	7.210	7.450	7.090	7.400	6.476	34,370,535
2022-08-18	7.230	7.330	7.030	7.180	6.284	24,679,390
2022-08-17	7.270	7.500	7.210	7.320	6.406	26,948,200
2022-08-16	7.430	7.500	7.190	7.290	6.380	49,606,317
2022-08-15	7.050	7.560	6.900	7.490	6.555	57,318,472
2022-08-12	6.710	7.230	6.620	6.990	6.117	44,945,672
2022-08-11	6.720	6.820	6.660	6.760	5.916	16,677,645
2022-08-10	6.550	6.760	6.490	6.710	5.872	18,849,716
2022-08-09	6.630	6.820	6.530	6.590	5.767	17,238,051
2022-08-08	6.460	6.720	6.390	6.660	5.828	17,932,199
2022-08-05	6.490	6.650	6.360	6.520	5.706	17,068,551

← NewerPage 17 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.