Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.720 | 6.760 | 6.560 | 6.720 | 5.783 | 17,905,398 |
| 2021-11-08 | 6.610 | 6.780 | 6.430 | 6.730 | 5.792 | 20,759,563 |
| 2021-11-05 | 7.160 | 7.160 | 6.640 | 6.680 | 5.749 | 40,712,298 |
| 2021-11-04 | 7.370 | 7.430 | 7.090 | 7.170 | 6.171 | 32,124,135 |
| 2021-11-03 | 7.260 | 7.570 | 7.130 | 7.380 | 6.351 | 31,492,948 |
| 2021-11-02 | 7.900 | 7.960 | 7.160 | 7.190 | 6.188 | 52,498,160 |
| 2021-11-01 | 7.800 | 8.070 | 7.790 | 7.940 | 6.833 | 38,404,057 |
| 2021-10-29 | 8.070 | 8.120 | 7.660 | 7.740 | 6.661 | 39,015,475 |
| 2021-10-28 | 8.100 | 8.320 | 7.680 | 7.970 | 6.859 | 51,684,788 |
| 2021-10-27 | 7.870 | 8.430 | 7.750 | 8.110 | 6.980 | 68,338,657 |
| 2021-10-26 | 8.130 | 8.130 | 7.830 | 7.830 | 6.739 | 72,597,370 |
| 2021-10-25 | 7.490 | 7.580 | 7.250 | 7.390 | 6.360 | 38,496,656 |
| 2021-10-22 | 8.120 | 8.200 | 7.420 | 7.430 | 6.394 | 78,389,040 |
| 2021-10-21 | 7.640 | 8.480 | 7.550 | 8.200 | 7.057 | 67,066,571 |
| 2021-10-20 | 7.720 | 7.800 | 7.320 | 7.710 | 6.635 | 40,834,414 |
| 2021-10-19 | 7.510 | 7.900 | 7.380 | 7.770 | 6.687 | 37,088,531 |
| 2021-10-18 | 7.400 | 7.510 | 7.250 | 7.450 | 6.412 | 21,528,200 |
| 2021-10-15 | 7.410 | 7.540 | 7.230 | 7.340 | 6.317 | 20,785,033 |
| 2021-10-14 | 7.300 | 7.580 | 7.180 | 7.420 | 6.386 | 21,984,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.