Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.800	20.670	18.600	20.400	20.400	5,455,970
2026-10-22	21.060	22.680	20.330	20.330	20.330	4,445,148
2026-10-21	21.200	21.780	21.030	21.450	21.450	2,742,100
2026-10-20	21.200	21.740	20.700	21.140	21.140	2,515,400
2026-10-19	21.200	21.500	20.160	21.040	21.040	3,462,600
2026-10-16	21.200	22.470	20.900	21.400	21.400	4,786,918
2026-10-15	20.710	21.820	20.060	20.890	20.890	3,941,800
2026-10-14	22.480	22.480	21.110	21.130	21.130	3,412,800
2026-10-13	20.880	23.070	20.110	22.700	22.700	5,181,200
2026-10-12	22.460	22.460	21.100	21.300	21.300	2,749,900
2026-10-09	23.000	23.000	21.320	22.470	22.470	3,626,970
2026-10-08	22.930	23.320	22.340	22.550	22.550	4,033,603
2026-09-30	24.420	24.510	22.900	22.930	22.930	5,159,617
2026-09-29	22.280	24.390	21.910	23.930	23.930	6,439,327
2026-09-28	24.500	24.500	22.150	22.360	22.360	4,545,182
2026-09-24	26.330	26.330	24.350	24.480	24.480	5,378,524
2026-09-23	25.490	26.500	24.860	26.340	26.340	6,582,872
2026-09-22	23.490	25.380	23.490	25.010	25.010	7,070,540
2026-09-21	21.030	23.750	20.890	23.490	23.490	5,039,007
2026-09-18	20.340	21.250	20.140	21.030	21.030	1,907,044
2026-09-17	19.720	20.260	19.590	20.140	20.140	2,060,871
2026-09-16	19.500	19.960	19.320	19.890	19.890	1,451,200
2026-09-15	20.140	20.290	19.550	19.590	19.590	1,565,327
2026-09-14	20.000	20.300	19.670	19.940	19.940	2,112,895
2026-09-11	20.660	20.870	19.780	20.280	20.280	2,058,843
2026-09-10	21.630	21.630	20.880	20.950	20.950	1,418,700
2026-09-09	21.770	22.170	21.390	21.520	21.520	2,163,744
2026-09-08	21.480	21.940	21.380	21.770	21.770	2,611,044
2026-09-07	22.180	22.360	21.500	21.660	21.660	2,567,748
2026-09-04	22.060	22.660	21.900	22.070	22.070	1,872,707
2026-09-03	22.710	22.780	21.980	22.260	22.260	1,894,253
2026-09-02	22.900	22.900	22.100	22.670	22.670	2,162,330
2026-09-01	23.490	23.850	22.630	22.910	22.910	3,793,764
2026-08-31	21.810	23.180	21.610	23.180	23.180	4,119,946
2026-08-28	22.890	23.590	21.960	22.030	22.030	4,562,954
2026-08-27	22.420	23.300	22.290	23.230	23.230	3,369,535
2026-08-26	22.450	22.710	22.100	22.420	22.420	2,485,943
2026-08-25	21.100	22.650	21.100	22.420	22.420	1,968,352
2026-08-24	21.350	22.290	21.110	21.420	21.420	1,724,213
2026-08-21	21.400	21.700	20.960	21.550	21.550	1,764,200
2026-08-20	21.260	22.390	21.210	21.440	21.440	2,674,360
2026-08-19	22.020	22.040	21.000	21.010	21.010	1,907,700
2026-08-18	21.860	22.300	21.830	22.300	22.300	1,749,900
2026-08-17	21.500	22.130	21.100	22.020	22.020	1,843,643
2026-08-14	21.430	21.600	21.120	21.340	21.340	1,284,700
2026-08-13	21.840	21.870	21.350	21.360	21.360	1,534,700
2026-08-12	21.840	22.060	21.600	21.690	21.690	1,989,364
2026-08-11	21.940	22.050	21.400	21.840	21.840	1,743,553
2026-08-10	21.250	22.180	21.020	22.040	22.040	2,315,900
2026-08-07	21.110	21.290	20.720	21.240	21.240	2,409,400
2026-08-06	22.380	22.560	20.790	21.120	21.120	2,796,440
2026-08-05	21.210	21.430	20.710	21.290	21.290	2,242,400
2026-08-04	20.860	21.390	20.350	21.100	21.100	3,168,000
2026-08-03	19.600	20.930	19.370	20.690	20.690	4,766,700
2026-07-31	19.800	20.090	19.540	19.600	19.600	3,291,911
2026-07-30	19.560	20.560	19.400	19.650	19.650	3,333,410
2026-07-29	19.530	19.770	19.000	19.470	19.470	3,000,200
2026-07-28	19.410	20.480	19.410	19.500	19.500	3,082,300
2026-07-27	18.960	20.450	18.460	20.060	20.060	5,205,400
2026-07-24	18.710	19.030	18.330	18.400	18.400	2,096,600

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 CNY
2025-06-13	0.2000 CNY
2024-06-25	0.3005 CNY
2023-09-27	0.2000 CNY
2022-05-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.