Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.280	17.700	17.140	17.600	16.801	1,615,946
2023-10-31	17.290	17.490	17.000	17.320	16.534	2,507,800
2023-10-30	17.300	17.860	17.030	17.330	16.544	2,102,700
2023-10-27	17.110	17.460	17.020	17.330	16.544	1,506,900
2023-10-26	17.080	17.240	16.880	17.120	16.343	846,800
2023-10-25	17.270	17.470	16.970	17.170	16.391	1,156,600
2023-10-24	16.480	17.250	16.160	17.170	16.391	2,115,824
2023-10-23	17.130	17.130	16.110	16.250	15.513	2,147,234
2023-10-20	16.650	17.200	16.650	16.780	16.019	782,100
2023-10-19	16.650	17.230	16.420	16.630	15.875	1,024,700
2023-10-18	16.900	16.980	16.610	16.650	15.895	1,036,500
2023-10-17	16.950	17.080	16.660	16.940	16.171	1,201,000
2023-10-16	17.270	17.270	16.230	16.920	16.152	2,146,800
2023-10-13	17.600	17.600	16.900	17.310	16.525	1,544,100
2023-10-12	17.320	17.750	17.150	17.670	16.868	1,171,818
2023-10-11	17.620	17.710	17.130	17.310	16.525	1,156,330
2023-10-10	17.230	17.770	17.230	17.600	16.801	1,995,300
2023-10-09	17.650	17.780	16.980	17.120	16.343	1,975,400
2023-09-28	17.800	18.060	17.600	17.700	16.897	3,017,600
2023-09-27	17.720	17.920	17.560	17.750	16.945	1,289,073
2023-09-26	18.090	18.230	17.630	17.950	16.945	1,356,457
2023-09-25	18.200	18.280	18.020	18.180	17.162	2,476,800
2023-09-22	17.740	18.120	17.660	18.050	17.039	1,297,900
2023-09-21	17.880	17.990	17.470	17.750	16.756	1,233,383
2023-09-20	17.870	18.280	17.700	17.920	16.916	1,604,925
2023-09-19	18.300	18.380	17.820	17.930	16.926	1,041,400
2023-09-18	17.890	18.380	17.700	18.300	17.275	2,058,800
2023-09-15	18.170	18.400	17.780	18.010	17.001	1,979,900
2023-09-14	18.120	18.300	17.770	18.050	17.039	639,900
2023-09-13	18.390	18.390	18.010	18.110	17.096	429,317
2023-09-12	18.270	18.450	18.060	18.330	17.303	954,524
2023-09-11	18.380	18.460	18.050	18.270	17.247	775,325
2023-09-08	18.220	18.450	17.780	18.320	17.294	648,500
2023-09-07	18.500	18.570	18.180	18.220	17.200	1,072,300
2023-09-06	18.400	18.480	18.080	18.390	17.360	1,425,373
2023-09-05	18.320	18.550	18.150	18.290	17.266	963,137
2023-09-04	17.990	18.440	17.990	18.320	17.294	1,259,900
2023-09-01	17.900	18.070	17.660	17.980	16.973	1,005,254
2023-08-31	17.850	18.090	17.660	17.820	16.822	1,170,418
2023-08-30	17.610	18.050	17.530	17.820	16.822	1,631,883
2023-08-29	16.610	17.540	16.610	17.480	16.501	1,513,500
2023-08-28	17.020	17.040	16.350	16.830	15.887	1,269,985
2023-08-25	16.530	16.680	16.110	16.180	15.274	877,391
2023-08-24	16.870	16.900	16.400	16.500	15.576	1,172,356
2023-08-23	17.100	17.200	16.790	16.800	15.859	1,178,880
2023-08-22	17.470	17.570	16.460	17.100	16.142	2,115,083
2023-08-21	17.100	17.720	17.060	17.380	16.407	2,063,883
2023-08-18	16.890	17.590	16.760	17.140	16.180	1,413,658
2023-08-17	16.740	16.960	16.370	16.900	15.953	1,421,008
2023-08-16	17.070	17.420	16.560	16.620	15.689	2,240,653
2023-08-15	16.890	17.440	16.890	17.080	16.123	2,529,427
2023-08-14	16.910	17.150	16.400	16.990	16.038	1,532,700
2023-08-11	17.040	17.110	16.780	16.820	15.878	739,800
2023-08-10	16.930	17.100	16.770	17.040	16.086	1,023,100
2023-08-09	16.950	17.140	16.640	16.840	15.897	945,700
2023-08-08	16.800	17.050	16.630	16.950	16.001	1,113,300
2023-08-07	16.920	17.050	16.570	16.740	15.802	1,126,900
2023-08-04	17.530	17.610	16.880	16.930	15.982	855,136
2023-08-03	17.650	17.710	17.310	17.430	16.454	882,300
2023-08-02	17.530	17.800	17.430	17.790	16.794	1,335,600

← NewerPage 13 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.