Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.490	20.090	19.400	19.850	18.738	1,233,295
2022-11-04	19.590	19.690	19.340	19.480	18.389	1,457,809
2022-11-03	20.030	20.030	19.280	19.460	18.370	1,107,547
2022-11-02	20.100	20.100	19.430	19.700	18.597	1,433,900
2022-11-01	18.840	19.870	18.830	19.630	18.531	2,406,932
2022-10-31	17.230	18.990	17.230	18.640	17.596	2,186,067
2022-10-28	18.030	18.030	16.850	17.360	16.388	729,590
2022-10-27	17.810	18.120	17.640	17.930	16.926	866,600
2022-10-26	17.440	17.820	17.430	17.580	16.595	442,774
2022-10-25	18.600	18.600	17.360	17.450	16.473	916,940
2022-10-24	18.110	18.970	18.110	18.270	17.247	1,501,600
2022-10-21	18.280	18.450	17.900	17.990	16.982	448,500
2022-10-20	18.860	18.900	18.090	18.140	17.124	1,022,573
2022-10-19	19.000	19.000	18.560	18.700	17.653	902,732
2022-10-18	18.300	19.120	18.120	18.680	17.634	2,161,016
2022-10-17	17.960	18.340	17.800	18.140	17.124	854,000
2022-10-14	17.590	18.660	17.590	18.050	17.039	1,241,728
2022-10-13	17.360	17.880	16.890	17.830	16.831	1,108,740
2022-10-12	16.480	17.050	16.390	17.020	16.067	462,700
2022-10-11	16.460	16.720	16.100	16.580	15.651	443,166
2022-10-10	16.480	16.820	16.180	16.460	15.538	422,243
2022-09-30	16.800	16.920	16.360	16.360	15.444	410,011
2022-09-29	17.100	17.350	16.720	16.860	15.916	439,397
2022-09-28	17.480	17.600	17.130	17.130	16.171	376,400
2022-09-27	17.200	17.550	17.200	17.530	16.548	327,400
2022-09-26	17.450	17.570	17.110	17.350	16.378	460,835
2022-09-23	18.200	18.200	17.400	17.610	16.624	628,837
2022-09-22	18.040	18.600	17.820	18.140	17.124	890,034
2022-09-21	17.890	18.300	17.330	18.150	17.133	708,172
2022-09-20	17.760	17.960	17.610	17.850	16.850	625,200
2022-09-19	18.000	18.280	17.200	17.620	16.633	804,318
2022-09-16	18.300	18.520	17.710	18.000	16.992	785,079
2022-09-15	19.110	19.200	18.010	18.240	17.218	1,462,560
2022-09-14	19.470	19.720	19.080	19.100	18.030	1,064,617
2022-09-13	19.850	20.290	19.550	19.800	18.691	1,445,311
2022-09-09	19.400	20.200	19.300	19.850	18.738	1,168,680
2022-09-08	20.220	20.480	19.390	19.390	18.304	1,423,081
2022-09-07	20.670	20.670	19.980	20.220	19.088	1,712,871
2022-09-06	20.700	21.020	20.180	20.640	19.484	1,681,626
2022-09-05	20.510	20.800	19.700	20.600	19.446	2,003,895
2022-09-02	20.460	20.790	20.300	20.510	19.361	816,324
2022-09-01	19.990	20.680	19.530	20.550	19.399	1,600,316
2022-08-31	20.790	20.790	19.590	20.000	18.880	1,651,015
2022-08-30	19.930	20.840	19.850	20.820	19.654	1,676,946
2022-08-29	19.780	20.000	19.090	19.900	18.785	843,900
2022-08-26	19.770	20.150	19.560	19.780	18.672	939,454
2022-08-25	19.300	20.120	19.220	19.770	18.663	1,233,864
2022-08-24	20.110	20.140	19.160	19.300	18.219	942,947
2022-08-23	19.800	20.020	19.650	19.910	18.795	534,414
2022-08-22	19.850	20.150	19.420	19.920	18.804	798,026
2022-08-19	20.480	21.200	19.850	19.930	18.814	1,738,900
2022-08-18	20.560	20.670	20.050	20.560	19.408	1,095,171
2022-08-17	21.090	21.130	20.220	20.600	19.446	1,633,132
2022-08-16	20.530	21.320	20.300	21.140	19.956	2,239,780
2022-08-15	20.580	20.880	20.330	20.740	19.578	1,158,373
2022-08-12	21.360	21.550	20.630	20.750	19.588	1,491,004
2022-08-11	22.330	22.330	21.210	21.350	20.154	1,673,549
2022-08-10	22.310	22.790	21.560	21.770	20.551	2,722,671
2022-08-09	21.610	22.590	21.340	22.300	21.051	3,991,411
2022-08-08	18.950	22.420	18.810	22.150	20.909	4,633,301

← NewerPage 17 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.