Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.170	5.480	5.150	5.240	4.510	22,769,400
2022-05-10	5.070	5.220	5.010	5.160	4.441	13,542,919
2022-05-09	5.140	5.280	5.050	5.130	4.415	13,428,151
2022-05-06	5.020	5.240	4.980	5.110	4.398	26,126,933
2022-05-05	4.760	5.190	4.760	5.190	4.467	18,997,141
2022-04-29	4.550	4.750	4.510	4.720	4.062	14,647,236
2022-04-28	4.550	4.640	4.450	4.510	3.881	12,373,231
2022-04-27	4.260	4.590	4.250	4.560	3.924	17,741,670
2022-04-26	4.610	4.620	4.290	4.370	3.761	20,550,261
2022-04-25	4.920	4.930	4.570	4.620	3.976	21,461,058
2022-04-22	5.050	5.080	4.920	5.010	4.312	17,402,653
2022-04-21	5.350	5.370	5.010	5.060	4.355	26,199,354
2022-04-20	5.730	5.740	5.380	5.400	4.647	16,632,700
2022-04-19	5.680	5.700	5.560	5.640	4.854	7,355,138
2022-04-18	5.480	5.660	5.390	5.620	4.837	12,950,867
2022-04-15	5.580	5.630	5.440	5.500	4.733	10,043,919
2022-04-14	5.580	5.650	5.500	5.600	4.820	8,920,800
2022-04-13	5.600	5.650	5.500	5.550	4.777	11,083,208
2022-04-12	5.550	5.660	5.400	5.620	4.837	20,150,951
2022-04-11	5.810	5.850	5.300	5.560	4.785	28,334,435
2022-04-08	6.030	6.030	5.820	5.860	5.043	16,226,041
2022-04-07	6.130	6.140	5.950	6.020	5.181	15,695,275
2022-04-06	6.070	6.200	6.040	6.160	5.301	14,143,854
2022-04-01	6.030	6.110	5.960	6.070	5.224	11,554,065
2022-03-31	6.040	6.130	6.020	6.080	5.233	11,553,420
2022-03-30	6.050	6.120	5.970	6.080	5.233	12,831,280
2022-03-29	5.980	6.100	5.910	5.960	5.129	14,705,775
2022-03-28	5.950	6.050	5.850	5.960	5.129	14,391,183
2022-03-25	6.100	6.130	5.980	6.000	5.164	15,638,837
2022-03-24	6.170	6.200	6.050	6.110	5.258	14,152,120
2022-03-23	6.230	6.380	6.120	6.210	5.345	17,373,219
2022-03-22	6.300	6.350	6.150	6.200	5.336	15,230,887
2022-03-21	6.230	6.410	6.190	6.340	5.456	15,907,862
2022-03-18	6.210	6.260	6.120	6.250	5.379	17,058,474
2022-03-17	6.370	6.520	6.150	6.230	5.362	23,249,832
2022-03-16	6.210	6.310	5.920	6.250	5.379	28,218,398
2022-03-15	6.320	6.410	6.060	6.060	5.215	31,678,561
2022-03-14	6.780	6.950	6.310	6.310	5.431	47,794,530
2022-03-11	6.850	7.020	6.460	7.010	6.033	62,481,607
2022-03-10	6.500	6.820	6.450	6.820	5.870	22,423,400
2022-03-09	6.440	6.460	5.910	6.200	5.336	28,688,750
2022-03-08	6.710	6.730	6.350	6.400	5.508	17,473,068
2022-03-07	6.960	6.980	6.580	6.660	5.732	27,516,006
2022-03-04	7.190	7.200	6.900	6.990	6.016	20,995,148
2022-03-03	7.300	7.320	7.140	7.200	6.197	19,093,753
2022-03-02	7.550	7.560	7.170	7.300	6.283	24,185,342
2022-03-01	7.630	7.680	7.460	7.530	6.481	13,289,950
2022-02-28	7.580	7.680	7.460	7.630	6.567	10,488,605
2022-02-25	7.610	7.850	7.560	7.600	6.541	14,414,134
2022-02-24	7.680	7.880	7.420	7.540	6.489	19,839,398
2022-02-23	7.520	7.730	7.430	7.700	6.627	15,647,400
2022-02-22	7.530	7.620	7.370	7.450	6.412	15,797,329
2022-02-21	7.530	7.640	7.440	7.530	6.481	10,081,900
2022-02-18	7.420	7.510	7.380	7.480	6.438	7,746,824
2022-02-17	7.320	7.600	7.300	7.460	6.420	16,553,874
2022-02-16	7.210	7.560	7.210	7.320	6.300	15,442,813
2022-02-15	7.130	7.370	7.080	7.200	6.197	14,561,850
2022-02-14	7.090	7.320	7.090	7.160	6.162	13,494,200
2022-02-11	7.370	7.380	7.180	7.210	6.205	11,996,000
2022-02-10	7.530	7.570	7.330	7.410	6.377	13,484,938

← NewerPage 19 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.