Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.160	19.380	18.680	18.950	17.889	1,886,962
2022-08-04	19.890	20.080	19.000	19.270	18.191	2,146,751
2022-08-03	19.990	20.710	19.530	19.890	18.776	1,007,354
2022-08-02	21.300	21.370	19.740	20.000	18.880	1,244,103
2022-08-01	21.060	21.590	20.630	21.380	20.183	1,570,669
2022-07-29	21.500	21.850	21.000	21.060	19.880	1,232,098
2022-07-28	21.500	21.820	21.400	21.610	20.400	892,846
2022-07-27	22.700	22.700	21.490	21.720	20.504	1,282,099
2022-07-26	23.400	23.400	21.400	21.730	20.513	1,280,643
2022-07-25	22.060	22.360	21.400	22.100	20.862	1,107,367
2022-07-22	23.530	23.600	22.050	22.060	20.824	1,796,148
2022-07-21	22.890	23.580	22.400	23.420	22.108	1,726,173
2022-07-20	23.700	23.880	22.400	22.820	21.542	1,570,966
2022-07-19	23.360	23.850	23.060	23.370	22.061	1,246,193
2022-07-18	22.660	23.850	22.600	23.360	22.052	1,496,607
2022-07-15	23.140	24.000	22.850	22.860	21.580	1,640,781
2022-07-14	23.880	24.060	23.270	23.270	21.967	2,020,489
2022-07-13	24.180	24.720	23.230	24.190	22.835	3,542,282
2022-07-12	24.580	24.750	23.830	24.300	22.939	1,148,107
2022-07-11	24.900	24.900	23.680	24.580	23.203	2,134,524
2022-07-08	26.750	26.760	23.500	24.960	23.562	7,363,386
2022-07-07	26.000	26.300	25.310	26.060	24.600	2,392,269
2022-07-06	25.960	27.110	25.220	26.300	24.827	5,008,497
2022-07-05	25.730	26.250	25.480	26.050	24.591	1,881,473
2022-07-04	24.480	26.200	24.480	25.970	24.515	2,901,433
2022-07-01	24.350	24.500	23.850	24.480	23.109	1,187,876
2022-06-30	24.750	25.200	24.230	24.350	22.986	1,270,087
2022-06-29	24.980	25.500	24.710	24.760	23.373	1,366,657
2022-06-28	24.720	25.300	24.290	24.990	23.590	1,980,234
2022-06-27	24.020	24.770	23.880	24.500	23.128	1,618,319
2022-06-24	23.980	24.060	23.620	24.020	22.675	984,686
2022-06-23	23.830	23.960	23.580	23.820	22.486	1,159,797
2022-06-22	24.000	24.180	23.530	23.750	22.420	1,249,792
2022-06-21	24.010	24.160	23.330	24.000	22.656	1,314,830
2022-06-20	24.920	24.940	23.620	24.250	22.892	3,466,020
2022-06-17	24.770	25.380	24.520	25.030	23.628	2,669,925
2022-06-16	24.300	25.260	23.960	25.010	23.609	2,984,426
2022-06-15	23.860	24.650	23.600	24.380	23.015	2,729,658
2022-06-14	23.520	24.060	23.450	23.860	22.524	1,237,801
2022-06-13	23.600	24.000	23.350	23.690	22.363	2,278,145
2022-06-10	23.580	23.980	23.260	23.770	22.439	1,272,530
2022-06-09	23.500	23.980	23.060	23.700	22.373	1,099,415
2022-06-08	23.710	24.150	23.020	23.490	22.174	1,351,757
2022-06-07	23.980	24.220	23.220	23.640	22.316	1,662,054
2022-06-06	23.050	23.880	23.030	23.590	22.269	2,374,784
2022-06-02	22.260	23.350	21.940	23.160	21.863	1,900,988
2022-06-01	22.830	23.170	22.300	22.300	21.051	1,272,747
2022-05-31	22.800	23.300	22.320	22.850	21.570	1,322,591
2022-05-30	23.160	23.470	22.480	22.900	21.617	1,388,958
2022-05-27	22.900	23.950	22.900	23.160	21.863	2,022,134
2022-05-26	23.160	23.300	22.770	23.040	21.561	1,355,622
2022-05-25	22.800	23.450	22.480	23.160	21.673	2,645,586
2022-05-24	23.730	24.780	22.900	23.290	21.795	3,191,991
2022-05-23	23.970	24.000	22.510	23.140	21.654	4,458,399
2022-05-20	23.200	24.150	22.900	23.990	22.450	3,010,523
2022-05-19	22.200	23.330	22.080	22.950	21.477	2,776,788
2022-05-18	21.680	22.500	21.570	22.210	20.784	1,795,873
2022-05-17	21.580	21.930	21.350	21.680	20.288	1,282,837
2022-05-16	21.440	22.040	21.420	21.590	20.204	1,264,722
2022-05-13	21.240	21.430	20.930	21.430	20.054	1,027,082

← NewerPage 18 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.