Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.770	17.800	17.460	17.570	16.586	885,200
2023-07-31	18.050	18.060	17.740	17.800	16.803	568,600
2023-07-28	17.840	17.980	17.600	17.960	16.954	579,300
2023-07-27	18.000	18.060	17.710	17.780	16.784	571,100
2023-07-26	17.850	18.030	17.670	18.000	16.992	518,555
2023-07-25	17.670	17.880	17.500	17.870	16.869	558,255
2023-07-24	17.640	17.720	17.310	17.550	16.567	485,300
2023-07-21	17.300	17.690	17.180	17.640	16.652	694,800
2023-07-20	17.740	17.900	17.400	17.420	16.444	721,773
2023-07-19	17.560	17.810	17.460	17.760	16.765	550,746
2023-07-18	17.410	17.730	17.280	17.650	16.661	567,144
2023-07-17	17.320	17.570	17.120	17.420	16.444	703,600
2023-07-14	17.660	17.660	17.240	17.320	16.350	599,318
2023-07-13	17.390	17.620	17.240	17.590	16.605	799,800
2023-07-12	17.900	17.900	17.390	17.400	16.425	583,000
2023-07-11	17.620	17.810	17.500	17.640	16.652	547,100
2023-07-10	17.470	17.750	17.430	17.640	16.652	605,900
2023-07-07	17.500	17.580	17.290	17.490	16.510	567,600
2023-07-06	17.550	17.650	17.310	17.390	16.416	704,673
2023-07-05	17.800	17.800	17.180	17.500	16.520	676,636
2023-07-04	17.500	17.780	17.100	17.690	16.699	1,067,507
2023-07-03	17.240	17.720	17.180	17.310	16.341	830,218
2023-06-30	16.690	17.330	16.690	17.240	16.274	945,800
2023-06-29	16.280	16.890	16.230	16.640	15.708	1,310,300
2023-06-28	16.380	16.410	16.020	16.300	15.387	1,093,900
2023-06-27	16.270	16.500	16.160	16.350	15.434	1,231,700
2023-06-26	16.780	16.900	16.000	16.250	15.340	1,176,977
2023-06-21	17.620	17.880	16.740	16.780	15.840	1,050,700
2023-06-20	18.200	18.250	17.470	17.700	16.709	1,299,086
2023-06-19	18.200	18.420	18.110	18.260	17.237	2,175,800
2023-06-16	18.680	18.800	18.180	18.260	17.237	1,619,307
2023-06-15	18.780	19.010	18.560	18.610	17.568	1,930,381
2023-06-14	18.780	18.910	18.420	18.780	17.728	1,481,036
2023-06-13	18.900	18.940	18.500	18.700	17.653	936,773
2023-06-12	18.400	18.870	18.210	18.700	17.653	1,976,900
2023-06-09	18.480	18.640	18.250	18.470	17.436	1,306,573
2023-06-08	18.690	18.810	18.200	18.580	17.539	1,693,400
2023-06-07	18.680	18.710	18.170	18.560	17.521	1,394,500
2023-06-06	18.840	18.950	18.560	18.560	17.521	1,894,861
2023-06-05	18.850	19.000	18.740	18.850	17.794	1,945,888
2023-06-02	18.700	18.940	18.700	18.840	17.785	1,903,517
2023-06-01	18.850	19.040	18.620	18.750	17.700	2,254,465
2023-05-31	18.790	19.150	18.700	18.880	17.823	2,198,500
2023-05-30	18.700	18.900	18.590	18.780	17.728	1,591,800
2023-05-29	18.790	19.070	18.550	18.770	17.719	1,337,411
2023-05-26	18.900	19.000	18.610	18.900	17.841	1,714,618
2023-05-25	18.890	19.120	18.550	18.890	17.832	2,651,200
2023-05-24	18.730	19.090	18.200	18.820	17.766	2,779,573
2023-05-23	18.930	18.970	18.330	18.700	17.653	1,432,471
2023-05-22	18.300	18.720	18.040	18.690	17.643	1,920,301
2023-05-19	18.350	18.370	17.950	18.250	17.228	1,605,945
2023-05-18	18.410	18.450	17.860	18.200	17.181	1,611,118
2023-05-17	17.750	18.300	17.700	18.220	17.200	2,433,648
2023-05-16	17.780	18.070	17.620	17.790	16.794	1,793,730
2023-05-15	17.330	17.860	17.180	17.760	16.765	1,941,774
2023-05-12	17.690	17.770	17.300	17.490	16.510	1,879,717
2023-05-11	17.300	17.630	17.130	17.500	16.520	1,519,591
2023-05-10	17.110	17.530	16.700	17.350	16.378	2,051,304
2023-05-09	17.090	17.360	16.500	17.110	16.152	1,848,585
2023-05-08	16.590	17.050	16.530	16.960	16.010	1,188,314

← NewerPage 14 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.