Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.500	7.610	7.360	7.550	6.498	19,256,042
2022-02-08	7.400	7.540	7.260	7.490	6.446	13,676,801
2022-02-07	7.360	7.500	7.300	7.370	6.343	13,601,087
2022-01-28	7.190	7.570	6.990	7.280	6.265	15,327,350
2022-01-27	7.410	7.530	7.100	7.190	6.188	17,654,500
2022-01-26	7.250	7.500	7.230	7.410	6.377	13,046,832
2022-01-25	7.600	7.760	7.300	7.340	6.317	15,888,291
2022-01-24	7.600	7.770	7.510	7.670	6.601	15,978,265
2022-01-21	7.800	7.850	7.500	7.600	6.541	19,938,526
2022-01-20	7.890	8.000	7.730	7.830	6.739	15,601,569
2022-01-19	8.330	8.410	7.770	7.890	6.790	26,824,858
2022-01-18	8.250	8.340	8.150	8.310	7.152	13,247,283
2022-01-17	7.990	8.340	7.950	8.270	7.117	20,476,188
2022-01-14	8.240	8.280	7.850	7.980	6.868	36,527,646
2022-01-13	8.350	8.470	8.250	8.290	7.135	14,870,422
2022-01-12	8.270	8.470	8.230	8.380	7.212	15,472,373
2022-01-11	8.330	8.560	8.230	8.260	7.109	17,500,677
2022-01-10	8.430	8.490	8.230	8.330	7.169	26,590,337
2022-01-07	8.700	8.750	8.400	8.440	7.264	15,940,327
2022-01-06	8.530	8.800	8.500	8.710	7.496	12,834,274
2022-01-05	9.050	9.060	8.510	8.570	7.376	21,462,989
2022-01-04	8.790	9.350	8.730	9.050	7.789	39,359,193
2021-12-31	8.640	9.070	8.580	8.880	7.642	19,677,262
2021-12-30	8.870	8.880	8.500	8.670	7.462	20,215,543
2021-12-29	8.480	9.100	8.420	8.850	7.617	28,325,135
2021-12-28	8.360	8.620	8.290	8.560	7.367	23,944,115
2021-12-27	8.420	8.490	8.080	8.300	7.143	22,077,673
2021-12-24	8.790	8.820	8.420	8.440	7.264	19,573,426
2021-12-23	8.770	8.870	8.710	8.770	7.548	15,635,613
2021-12-22	8.950	8.950	8.500	8.790	7.565	29,914,746
2021-12-21	9.360	9.360	8.720	8.910	7.668	33,521,496
2021-12-20	9.100	9.540	8.940	9.370	8.064	30,779,518
2021-12-17	8.830	9.450	8.750	9.170	7.892	39,049,858
2021-12-16	8.810	8.980	8.750	8.870	7.634	16,470,768
2021-12-15	8.880	9.080	8.700	8.810	7.582	20,529,762
2021-12-14	9.060	9.200	8.860	8.900	7.660	26,443,713
2021-12-13	8.640	9.230	8.580	9.170	7.892	46,361,322
2021-12-10	8.660	8.730	8.430	8.600	7.401	29,357,675
2021-12-09	8.840	8.850	8.510	8.630	7.427	40,005,351
2021-12-08	9.170	9.180	8.810	8.860	7.625	40,066,060
2021-12-07	9.580	9.640	8.870	8.940	7.694	60,302,722
2021-12-06	9.710	9.950	9.180	9.300	8.004	100,478,684
2021-12-03	10.970	10.990	9.870	9.870	8.494	44,294,061
2021-12-02	11.290	11.800	10.490	10.970	9.441	103,829,317
2021-12-01	11.360	11.650	10.820	11.160	9.605	133,715,258
2021-11-30	9.700	10.590	9.700	10.590	9.114	54,330,407
2021-11-29	9.580	9.820	9.420	9.630	8.288	32,302,537
2021-11-26	9.210	9.880	9.180	9.610	8.271	34,215,007
2021-11-25	8.700	9.480	8.580	9.320	8.021	42,730,314
2021-11-24	8.870	9.040	8.530	8.700	7.487	35,463,424
2021-11-23	9.280	9.380	8.650	8.730	7.513	52,859,595
2021-11-22	8.390	9.230	8.300	9.230	7.944	42,303,129
2021-11-19	8.300	8.440	7.900	8.390	7.221	40,849,779
2021-11-18	7.940	8.710	7.830	8.250	7.100	74,791,322
2021-11-17	7.210	7.930	7.110	7.930	6.825	42,801,888
2021-11-16	7.490	7.620	7.170	7.210	6.205	20,595,025
2021-11-15	7.340	7.530	7.300	7.460	6.420	14,465,599
2021-11-12	7.350	7.420	7.240	7.350	6.326	16,759,281
2021-11-11	6.830	7.340	6.830	7.330	6.308	29,402,339
2021-11-10	6.760	6.970	6.570	6.920	5.956	23,600,436

← NewerPage 20 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.