Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.820	10.850	10.660	10.830	10.632	461,412
2024-07-26	10.580	10.840	10.580	10.820	10.622	745,718
2024-07-25	10.300	10.650	10.220	10.580	10.387	809,800
2024-07-24	10.500	10.530	10.230	10.390	10.200	921,100
2024-07-23	10.710	10.880	10.460	10.480	10.288	728,900
2024-07-22	10.520	10.780	10.500	10.680	10.485	781,400
2024-07-19	10.560	10.690	10.310	10.590	10.396	886,600
2024-07-18	10.600	10.610	10.150	10.400	10.210	954,000
2024-07-17	10.840	10.980	10.620	10.620	10.426	1,030,518
2024-07-16	10.920	11.070	10.840	10.920	10.720	708,380
2024-07-15	11.250	11.300	10.890	11.000	10.799	924,007
2024-07-12	11.410	11.590	11.230	11.300	11.093	988,300
2024-07-11	11.260	11.450	11.160	11.390	11.182	1,282,218
2024-07-10	11.360	11.360	11.020	11.060	10.858	1,017,800
2024-07-09	10.870	11.300	10.770	11.230	11.025	1,319,107
2024-07-08	11.130	11.240	10.810	10.920	10.720	973,500
2024-07-05	10.950	11.150	10.630	11.130	10.927	1,143,100
2024-07-04	11.370	11.390	10.760	10.880	10.681	1,457,000
2024-07-03	11.600	11.620	11.290	11.300	11.093	1,100,800
2024-07-02	11.500	11.880	11.470	11.650	11.437	1,671,600
2024-07-01	11.350	11.900	11.230	11.680	11.467	2,014,700
2024-06-28	11.380	11.620	11.260	11.440	11.231	1,142,400
2024-06-27	11.680	11.750	11.260	11.310	11.103	1,300,130
2024-06-26	10.900	11.780	10.750	11.540	11.329	2,818,018
2024-06-25	10.740	11.140	10.660	10.950	10.750	1,812,500
2024-06-24	11.380	11.380	10.780	10.890	10.396	1,685,518
2024-06-21	11.340	11.510	11.100	11.410	10.892	935,700
2024-06-20	11.810	11.850	11.410	11.410	10.892	1,738,400
2024-06-19	11.650	11.930	11.520	11.930	11.389	1,498,800
2024-06-18	11.230	11.660	11.170	11.600	11.074	1,717,500
2024-06-17	11.590	11.620	11.110	11.210	10.701	1,719,000
2024-06-14	11.690	11.700	11.450	11.590	11.064	1,369,318
2024-06-13	11.790	11.890	11.310	11.770	11.236	1,390,307
2024-06-12	11.430	11.790	11.350	11.720	11.188	1,285,543
2024-06-11	11.560	11.590	11.170	11.440	10.921	1,650,916
2024-06-07	11.200	11.620	10.990	11.590	11.064	2,043,175
2024-06-06	11.610	11.690	10.670	10.900	10.405	2,757,818
2024-06-05	11.760	11.840	11.530	11.610	11.083	1,688,800
2024-06-04	12.080	12.110	11.500	11.760	11.226	1,919,700
2024-06-03	12.570	12.700	11.970	12.110	11.561	2,012,900
2024-05-31	12.400	12.790	12.360	12.570	12.000	1,738,000
2024-05-30	12.650	12.870	12.400	12.420	11.857	1,451,000
2024-05-29	12.280	12.720	12.180	12.590	12.019	2,020,800
2024-05-28	12.610	12.610	12.300	12.310	11.752	1,402,700
2024-05-27	12.590	12.720	12.240	12.590	12.019	2,237,622
2024-05-24	12.780	12.790	12.520	12.540	11.971	1,939,700
2024-05-23	13.200	13.200	12.660	12.780	12.200	3,022,922
2024-05-22	13.230	13.520	12.940	13.280	12.677	3,779,022
2024-05-21	13.120	13.650	13.080	13.430	12.821	4,202,722
2024-05-20	14.660	14.890	13.550	13.630	13.012	8,703,840
2024-05-17	13.630	14.970	13.610	14.760	14.090	10,590,550
2024-05-16	13.200	15.070	13.200	14.200	13.556	10,394,166
2024-05-15	12.690	13.800	12.620	13.600	12.983	7,696,333
2024-05-14	12.490	12.990	12.440	12.750	12.172	3,497,565
2024-05-13	12.910	12.970	12.000	12.490	11.923	4,394,018
2024-05-10	12.930	14.130	12.470	13.080	12.487	5,380,549
2024-05-09	12.940	12.960	12.740	12.830	12.248	1,546,164
2024-05-08	12.830	13.130	12.670	12.770	12.191	2,271,818
2024-05-07	12.770	12.910	12.600	12.880	12.296	2,214,000
2024-05-06	12.250	12.840	12.250	12.730	12.152	2,398,436

← NewerPage 10 of 21 · 1,212 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.