Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.380	20.530	20.280	20.460	19.314	456,365
2023-02-06	20.600	20.660	20.200	20.410	19.267	401,242
2023-02-03	20.860	20.890	20.400	20.670	19.512	364,058
2023-02-02	20.970	21.020	20.700	20.770	19.607	452,346
2023-02-01	20.880	21.070	20.750	20.970	19.796	455,076
2023-01-31	20.330	20.980	20.330	20.950	19.777	679,025
2023-01-30	20.510	20.740	20.410	20.460	19.314	485,871
2023-01-20	20.190	20.420	20.070	20.360	19.220	391,693
2023-01-19	20.080	20.350	19.760	20.190	19.059	465,000
2023-01-18	20.180	20.700	20.010	20.140	19.012	506,400
2023-01-17	20.180	20.220	19.960	20.180	19.050	396,918
2023-01-16	20.300	20.380	20.030	20.180	19.050	338,107
2023-01-13	20.370	20.370	20.020	20.220	19.088	512,000
2023-01-12	20.700	20.780	20.150	20.210	19.078	497,807
2023-01-11	21.200	21.200	20.420	20.420	19.276	732,822
2023-01-10	21.620	21.690	20.950	21.070	19.890	1,010,300
2023-01-09	21.050	22.100	20.950	21.350	20.154	3,075,020
2023-01-06	20.470	21.270	20.210	21.080	19.899	3,079,173
2023-01-05	19.830	21.310	19.800	20.460	19.314	1,987,718
2023-01-04	20.300	20.300	19.890	20.060	18.936	373,500
2023-01-03	20.490	20.490	19.900	20.060	18.936	363,500
2022-12-30	20.010	20.200	19.890	20.130	19.003	335,386
2022-12-29	20.190	20.210	19.900	20.090	18.965	296,116
2022-12-28	20.240	20.270	19.870	20.020	18.899	393,461
2022-12-27	20.500	20.680	20.050	20.240	19.106	416,024
2022-12-26	20.800	20.800	19.660	20.300	19.163	421,116
2022-12-23	20.460	20.460	19.780	20.000	18.880	705,818
2022-12-22	20.840	20.840	20.040	20.270	19.135	755,500
2022-12-21	20.770	21.020	20.390	20.540	19.390	541,615
2022-12-20	20.580	20.820	20.370	20.700	19.541	577,329
2022-12-19	20.890	20.930	20.370	20.680	19.522	884,186
2022-12-16	20.800	21.070	20.620	20.900	19.729	758,740
2022-12-15	21.220	21.320	20.740	20.870	19.701	1,846,586
2022-12-14	20.990	21.350	20.640	21.210	20.022	3,013,634
2022-12-13	20.890	21.330	20.700	21.060	19.880	3,788,553
2022-12-12	20.810	21.280	20.500	20.890	19.720	2,955,498
2022-12-09	20.470	20.890	19.850	20.850	19.682	3,235,152
2022-12-08	20.190	21.080	19.490	20.470	19.324	3,606,926
2022-12-07	19.880	20.130	19.730	19.950	18.833	1,419,100
2022-12-06	20.030	20.030	19.570	19.880	18.767	583,400
2022-12-05	20.010	20.070	19.800	19.880	18.767	662,400
2022-12-02	19.710	20.030	19.600	19.980	18.861	1,270,153
2022-12-01	19.830	19.900	19.660	19.710	18.606	612,368
2022-11-30	19.660	19.850	19.400	19.720	18.616	1,029,845
2022-11-29	19.480	19.890	19.480	19.660	18.559	805,280
2022-11-28	19.800	20.060	19.430	19.620	18.521	851,377
2022-11-25	19.760	19.970	19.590	19.780	18.672	770,327
2022-11-24	19.660	20.030	19.560	19.750	18.644	972,273
2022-11-23	19.870	19.870	19.340	19.650	18.549	537,163
2022-11-22	20.280	20.280	19.760	19.860	18.748	1,187,700
2022-11-21	20.000	20.350	19.480	20.070	18.946	1,350,586
2022-11-18	20.060	20.190	19.830	20.000	18.880	799,848
2022-11-17	20.010	20.150	19.720	19.900	18.785	747,274
2022-11-16	19.750	20.200	19.670	20.050	18.927	793,809
2022-11-15	19.750	20.020	19.700	19.900	18.785	607,136
2022-11-14	19.800	20.260	19.630	19.920	18.804	924,826
2022-11-11	19.630	20.050	19.510	19.560	18.465	844,368
2022-11-10	19.740	19.740	19.390	19.500	18.408	448,668
2022-11-09	19.880	20.020	19.600	19.660	18.559	468,400
2022-11-08	19.850	20.100	19.520	19.800	18.691	797,468

← NewerPage 16 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.