Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.450	14.630	13.810	14.550	13.890	2,270,039
2024-01-24	13.860	14.370	13.540	14.110	13.470	2,826,111
2024-01-23	14.420	14.490	13.700	13.730	13.107	3,228,400
2024-01-22	15.470	15.480	14.300	14.410	13.756	1,502,300
2024-01-19	15.660	15.900	15.400	15.460	14.759	1,263,143
2024-01-18	16.180	16.260	15.220	15.650	14.940	2,390,300
2024-01-17	16.390	16.470	16.150	16.170	15.436	1,134,800
2024-01-16	16.720	16.750	16.140	16.400	15.656	1,479,018
2024-01-15	16.650	16.650	16.650	16.650	15.895	0
2024-01-12	16.880	17.060	16.640	16.650	15.895	943,093
2024-01-11	16.790	17.000	16.700	16.880	16.114	1,048,000
2024-01-10	16.880	16.980	16.660	16.750	15.990	1,218,100
2024-01-09	16.950	16.970	16.670	16.860	16.095	1,065,700
2024-01-08	16.900	16.910	16.630	16.720	15.961	1,388,538
2024-01-05	17.230	17.230	16.820	16.900	16.133	1,571,600
2024-01-04	17.190	17.270	16.930	17.080	16.305	1,877,139
2024-01-03	17.210	17.310	16.950	17.080	16.305	1,879,000
2024-01-02	16.800	17.380	16.640	17.210	16.429	3,344,874
2023-12-29	16.450	16.810	16.380	16.800	16.038	1,493,200
2023-12-28	16.280	16.530	16.180	16.470	15.723	1,738,400
2023-12-27	16.290	16.430	16.130	16.340	15.599	2,139,700
2023-12-26	16.470	16.470	16.150	16.290	15.551	1,912,360
2023-12-25	16.420	16.540	16.110	16.290	15.551	1,968,873
2023-12-22	16.700	16.840	16.400	16.490	15.742	1,382,939
2023-12-21	16.610	16.830	16.310	16.700	15.942	1,495,121
2023-12-20	16.610	16.890	16.580	16.600	15.847	1,340,410
2023-12-19	16.800	16.860	16.380	16.610	15.856	1,299,895
2023-12-18	16.750	16.860	16.550	16.800	16.038	2,238,296
2023-12-15	16.700	16.900	16.560	16.780	16.019	2,342,800
2023-12-14	16.550	16.840	16.550	16.690	15.933	1,040,600
2023-12-13	16.620	16.790	16.470	16.580	15.828	1,185,763
2023-12-12	16.890	16.890	16.460	16.560	15.809	1,809,800
2023-12-11	16.500	16.900	16.400	16.880	16.114	3,422,646
2023-12-08	16.900	17.070	16.500	16.580	15.828	3,412,427
2023-12-07	17.700	17.980	16.870	16.940	16.171	4,274,200
2023-12-06	17.340	17.950	17.300	17.750	16.945	5,665,807
2023-12-05	17.360	17.740	17.170	17.530	16.735	4,440,473
2023-12-04	17.370	17.450	17.260	17.340	16.553	1,513,573
2023-12-01	17.520	17.600	17.360	17.400	16.611	1,034,500
2023-11-30	17.630	17.690	17.250	17.520	16.725	1,593,700
2023-11-29	17.910	17.910	17.500	17.610	16.811	1,453,918
2023-11-28	17.470	18.030	17.210	17.780	16.973	3,817,428
2023-11-27	17.290	17.640	17.070	17.600	16.801	2,855,118
2023-11-24	17.540	17.570	17.190	17.270	16.486	990,400
2023-11-23	17.500	17.610	17.420	17.540	16.744	890,600
2023-11-22	17.520	17.690	17.370	17.480	16.687	1,204,200
2023-11-21	17.740	17.820	17.420	17.520	16.725	1,226,300
2023-11-20	17.640	17.750	17.410	17.740	16.935	1,697,000
2023-11-17	17.420	17.680	17.350	17.560	16.763	1,067,079
2023-11-16	17.560	17.690	17.350	17.390	16.601	1,277,718
2023-11-15	17.560	17.800	17.380	17.570	16.773	1,244,800
2023-11-14	17.700	17.700	17.250	17.500	16.706	1,662,418
2023-11-13	17.130	17.650	17.130	17.650	16.849	2,416,879
2023-11-10	17.060	17.210	16.830	17.040	16.267	1,357,161
2023-11-09	17.310	17.360	17.000	17.160	16.381	1,889,000
2023-11-08	17.540	17.650	17.080	17.300	16.515	1,936,318
2023-11-07	17.570	17.660	17.280	17.490	16.696	1,322,600
2023-11-06	17.550	17.770	17.420	17.600	16.801	2,734,100
2023-11-03	17.330	17.670	17.260	17.440	16.649	920,400
2023-11-02	17.560	17.780	17.290	17.320	16.534	952,446

← NewerPage 12 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.