Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.590	17.050	16.530	16.960	16.010	1,188,314
2023-05-05	17.240	17.240	16.480	16.730	15.793	746,000
2023-05-04	17.040	17.350	16.900	17.120	16.161	1,246,000
2023-04-28	16.550	17.370	16.530	17.180	16.218	944,177
2023-04-27	16.400	16.660	16.210	16.550	15.623	408,500
2023-04-26	16.200	16.490	16.010	16.400	15.481	499,118
2023-04-25	16.500	16.660	15.890	16.060	15.161	649,200
2023-04-24	16.500	16.650	16.100	16.500	15.576	780,000
2023-04-21	16.730	16.970	16.430	16.490	15.566	519,100
2023-04-20	17.250	17.280	16.750	16.900	15.953	706,062
2023-04-19	17.760	17.760	17.200	17.250	16.284	485,118
2023-04-18	17.780	17.820	17.480	17.810	16.813	341,836
2023-04-17	17.920	18.000	17.620	17.820	16.822	370,100
2023-04-14	18.000	18.040	17.720	17.930	16.926	313,518
2023-04-13	17.540	18.130	17.460	17.950	16.945	764,264
2023-04-12	17.590	17.590	17.320	17.540	16.558	353,218
2023-04-11	17.570	17.620	17.400	17.500	16.520	379,918
2023-04-10	17.650	17.820	17.440	17.570	16.586	445,800
2023-04-07	17.450	17.680	17.320	17.630	16.643	422,918
2023-04-06	17.980	17.980	17.420	17.450	16.473	388,800
2023-04-04	17.810	17.990	17.610	17.840	16.841	352,722
2023-04-03	18.100	18.270	17.660	17.860	16.860	567,663
2023-03-31	18.000	18.270	17.860	18.100	17.086	341,825
2023-03-30	17.430	18.250	17.430	18.030	17.020	568,571
2023-03-29	18.280	18.680	18.120	18.120	17.105	817,386
2023-03-28	19.550	19.840	18.630	18.770	17.719	1,107,336
2023-03-27	19.020	19.150	18.810	18.860	17.804	353,000
2023-03-24	18.880	19.090	18.640	19.020	17.955	495,942
2023-03-23	18.730	18.880	18.600	18.770	17.719	364,154
2023-03-22	18.730	18.870	18.600	18.760	17.709	432,591
2023-03-21	18.290	18.770	18.150	18.730	17.681	396,400
2023-03-20	18.530	18.650	18.080	18.220	17.200	460,900
2023-03-17	18.700	18.960	18.490	18.610	17.568	476,119
2023-03-16	19.080	19.250	18.660	18.690	17.643	593,525
2023-03-15	19.120	19.410	19.030	19.100	18.030	431,800
2023-03-14	19.960	19.960	19.060	19.220	18.144	841,600
2023-03-13	20.300	20.300	19.900	19.960	18.842	667,887
2023-03-10	20.680	20.920	20.110	20.260	19.125	1,066,809
2023-03-09	20.810	20.820	20.410	20.680	19.522	1,687,873
2023-03-08	20.400	20.670	20.080	20.550	19.399	1,127,000
2023-03-07	20.910	20.950	20.140	20.320	19.182	1,758,900
2023-03-06	20.450	20.920	20.260	20.700	19.541	2,036,488
2023-03-03	20.540	20.540	19.990	20.410	19.267	1,042,000
2023-03-02	20.530	20.720	20.450	20.450	19.305	634,338
2023-03-01	20.620	20.750	20.540	20.600	19.446	497,838
2023-02-28	20.600	20.760	20.430	20.660	19.503	656,900
2023-02-27	20.930	21.170	20.590	20.660	19.503	1,634,200
2023-02-24	20.850	21.200	20.680	20.960	19.786	1,429,809
2023-02-23	21.240	21.240	20.750	20.900	19.729	579,018
2023-02-22	21.000	21.340	20.750	21.050	19.871	1,353,073
2023-02-21	21.060	21.110	20.590	21.000	19.824	847,318
2023-02-20	21.060	21.350	20.800	21.050	19.871	877,700
2023-02-17	21.190	21.400	20.910	21.060	19.880	1,055,221
2023-02-16	21.480	21.630	20.700	21.050	19.871	1,517,403
2023-02-15	21.310	22.100	21.040	21.590	20.381	2,181,836
2023-02-14	21.490	21.700	21.240	21.380	20.183	1,459,700
2023-02-13	21.290	21.440	21.090	21.300	20.107	1,332,000
2023-02-10	21.320	21.490	20.850	21.100	19.918	1,156,258
2023-02-09	20.400	21.370	20.260	21.220	20.032	1,602,497
2023-02-08	20.520	20.650	20.180	20.400	19.257	436,118

← NewerPage 15 of 21 · 1,220 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.