Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.430	6.550	6.320	6.490	5.680	18,313,546
2022-08-03	6.720	6.820	6.420	6.480	5.671	28,251,399
2022-08-02	6.950	7.060	6.510	6.640	5.811	65,911,310
2022-08-01	6.320	6.940	6.320	6.940	6.073	63,225,268
2022-07-29	6.440	6.490	6.270	6.310	5.522	24,573,394
2022-07-28	6.090	6.640	6.080	6.370	5.575	53,688,124
2022-07-27	5.930	6.130	5.860	6.040	5.286	11,036,779
2022-07-26	5.780	5.930	5.770	5.930	5.190	7,880,070
2022-07-25	5.850	5.890	5.740	5.820	5.093	10,199,500
2022-07-22	6.130	6.210	5.820	5.850	5.120	28,401,098
2022-07-21	6.060	6.200	5.980	6.180	5.408	18,265,967
2022-07-20	6.070	6.080	5.920	6.080	5.321	16,359,150
2022-07-19	5.940	6.050	5.860	6.030	5.277	18,046,701
2022-07-18	5.940	5.990	5.850	5.940	5.198	12,819,346
2022-07-15	6.060	6.120	5.910	5.930	5.190	12,602,248
2022-07-14	5.900	6.120	5.860	6.080	5.321	17,702,371
2022-07-13	5.940	5.960	5.810	5.880	5.146	8,723,076
2022-07-12	5.930	6.110	5.890	5.940	5.198	13,773,000
2022-07-11	5.960	6.000	5.870	5.940	5.198	10,267,877
2022-07-08	6.060	6.090	5.960	6.000	5.251	11,521,071
2022-07-07	6.000	6.080	5.900	6.040	5.286	13,770,300
2022-07-06	6.120	6.160	5.950	6.030	5.277	16,309,567
2022-07-05	6.150	6.320	6.030	6.120	5.356	25,051,452
2022-07-04	6.300	6.360	6.030	6.060	5.303	36,936,849
2022-07-01	6.340	6.600	6.330	6.450	5.645	25,791,163
2022-06-30	6.430	6.550	6.210	6.320	5.531	27,560,440
2022-06-29	6.640	6.760	6.410	6.430	5.627	23,314,360
2022-06-28	6.640	6.680	6.520	6.650	5.820	16,995,724
2022-06-27	6.650	6.740	6.490	6.550	5.732	20,275,582
2022-06-24	6.770	6.790	6.580	6.610	5.785	21,183,950
2022-06-23	6.320	6.820	6.270	6.770	5.925	39,386,517
2022-06-22	6.550	6.590	6.230	6.270	5.487	28,242,300
2022-06-21	6.840	6.840	6.490	6.550	5.732	22,492,459
2022-06-20	6.620	6.990	6.610	6.830	5.977	27,104,101
2022-06-17	6.500	6.680	6.430	6.670	5.837	20,968,251
2022-06-16	6.600	6.660	6.500	6.550	5.732	17,166,351
2022-06-15	6.670	6.890	6.520	6.590	5.767	41,678,550
2022-06-14	6.500	6.700	6.410	6.690	5.855	30,385,415
2022-06-13	6.220	6.660	6.160	6.600	5.776	62,342,309
2022-06-10	6.100	6.270	5.980	6.220	5.443	37,190,533
2022-06-09	6.400	6.410	6.040	6.060	5.303	37,400,920
2022-06-08	6.450	6.680	6.200	6.350	5.557	64,370,018
2022-06-07	6.410	6.660	6.210	6.520	5.706	91,472,354
2022-06-06	5.710	6.260	5.700	6.260	5.478	60,954,058
2022-06-02	5.760	5.790	5.600	5.690	4.980	32,931,815
2022-06-01	6.020	6.070	5.750	5.790	5.067	36,858,170
2022-05-31	5.920	6.250	5.920	6.030	5.277	60,067,305
2022-05-30	5.730	6.120	5.410	6.030	5.277	72,679,691
2022-05-27	5.800	6.000	5.670	5.750	5.032	39,757,871
2022-05-26	5.900	5.970	5.720	5.800	5.076	51,429,809
2022-05-25	5.620	6.170	5.550	6.030	5.190	63,162,578
2022-05-24	5.980	6.020	5.610	5.610	4.828	26,351,000
2022-05-23	5.770	6.050	5.730	5.980	5.147	31,172,977
2022-05-20	5.550	5.880	5.500	5.760	4.957	29,634,704
2022-05-19	5.200	5.580	5.160	5.470	4.708	30,811,735
2022-05-18	5.210	5.330	5.160	5.260	4.527	14,130,428
2022-05-17	5.190	5.210	5.110	5.200	4.475	8,050,833
2022-05-16	5.250	5.300	5.150	5.200	4.475	10,667,636
2022-05-13	5.290	5.300	5.150	5.230	4.501	12,589,653
2022-05-12	5.200	5.310	5.200	5.250	4.518	9,898,250

← NewerPage 18 of 21 · 1,219 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.