Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.310	12.490	12.060	12.210	11.656	1,488,000
2024-04-29	12.090	12.380	11.960	12.340	11.780	2,111,411
2024-04-26	12.110	12.300	11.860	12.010	11.465	1,748,954
2024-04-25	11.710	12.200	11.680	12.120	11.570	2,006,263
2024-04-24	11.360	11.870	11.290	11.710	11.179	1,984,765
2024-04-23	11.000	11.380	10.910	11.280	10.768	2,103,065
2024-04-22	10.990	11.120	10.600	10.860	10.367	1,964,229
2024-04-19	11.040	11.210	10.740	11.100	10.596	1,950,273
2024-04-18	11.300	11.450	10.770	11.110	10.606	2,970,269
2024-04-17	10.500	11.360	10.500	11.300	10.787	4,239,270
2024-04-16	12.430	12.490	10.300	10.330	9.861	5,168,655
2024-04-15	13.120	13.680	10.990	12.300	11.742	5,314,963
2024-04-12	12.490	12.980	12.490	12.960	12.372	1,730,618
2024-04-11	12.320	12.750	12.080	12.510	11.942	1,155,700
2024-04-10	12.860	12.860	12.260	12.410	11.847	1,521,568
2024-04-09	12.470	12.910	12.420	12.860	12.277	1,620,500
2024-04-08	13.110	13.120	12.380	12.420	11.857	1,945,298
2024-04-03	13.340	13.400	12.930	13.090	12.496	1,575,891
2024-04-02	13.130	13.470	13.130	13.370	12.763	2,070,691
2024-04-01	12.770	13.160	12.650	13.160	12.563	1,603,143
2024-03-29	12.460	12.880	12.390	12.770	12.191	961,425
2024-03-28	12.030	12.630	11.880	12.460	11.895	1,562,472
2024-03-27	12.430	12.580	12.000	12.030	11.484	1,248,072
2024-03-26	12.400	12.610	12.150	12.430	11.866	1,829,800
2024-03-25	12.750	13.080	12.340	12.400	11.837	1,903,046
2024-03-22	13.160	13.280	12.810	12.850	12.267	1,542,832
2024-03-21	13.110	13.330	12.840	13.210	12.611	1,821,400
2024-03-20	12.890	13.180	12.840	13.160	12.563	1,369,918
2024-03-19	12.890	13.230	12.810	12.900	12.315	1,845,862
2024-03-18	12.530	12.840	12.410	12.810	12.229	1,621,500
2024-03-15	11.930	12.430	11.930	12.410	11.847	1,695,831
2024-03-14	12.200	12.320	11.780	12.070	11.522	1,698,000
2024-03-13	12.200	12.330	11.960	12.230	11.675	1,608,541
2024-03-12	11.800	12.250	11.750	12.200	11.646	2,243,165
2024-03-11	11.650	11.810	11.510	11.800	11.265	1,692,700
2024-03-08	11.500	11.720	11.350	11.630	11.102	1,596,500
2024-03-07	11.370	11.810	11.300	11.590	11.064	2,385,618
2024-03-06	10.940	11.410	10.940	11.290	10.778	1,802,764
2024-03-05	11.400	11.420	10.930	11.000	10.501	2,572,300
2024-03-04	11.640	11.790	10.890	11.440	10.921	2,574,278
2024-03-01	11.500	11.760	11.340	11.540	11.016	2,227,200
2024-02-29	10.830	11.480	10.700	11.430	10.911	3,324,600
2024-02-28	12.530	12.830	10.890	11.010	10.510	5,282,889
2024-02-27	12.140	12.490	12.030	12.430	11.866	2,555,917
2024-02-26	11.970	12.590	11.870	12.160	11.608	2,821,858
2024-02-23	11.380	11.950	11.350	11.940	11.398	2,391,682
2024-02-22	11.150	11.460	10.950	11.380	10.864	2,158,462
2024-02-21	10.370	11.390	10.370	11.050	10.549	3,364,307
2024-02-20	10.250	10.540	9.980	10.420	9.947	2,406,075
2024-02-19	9.870	10.490	9.820	10.160	9.699	4,459,071
2024-02-08	8.450	9.940	8.340	9.810	9.365	4,896,677
2024-02-07	9.360	9.400	8.130	8.320	7.943	5,199,991
2024-02-06	9.700	9.980	8.340	9.400	8.974	5,597,728
2024-02-05	11.530	11.530	9.320	9.770	9.327	4,414,623
2024-02-02	12.840	12.840	11.110	11.620	11.093	3,225,475
2024-02-01	12.820	12.820	12.020	12.470	11.904	2,408,255
2024-01-31	13.600	13.610	12.750	12.840	12.257	1,975,085
2024-01-30	14.500	14.500	13.550	13.580	12.964	1,441,900
2024-01-29	14.960	15.170	14.260	14.320	13.670	1,522,742
2024-01-26	14.600	15.110	14.600	14.940	14.262	2,440,000

← NewerPage 11 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.