Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.700	21.700	21.060	21.160	19.801	1,608,539
2022-05-11	20.690	21.950	20.690	21.460	20.082	3,991,249
2022-05-10	20.700	21.500	20.020	21.320	19.951	2,130,520
2022-05-09	20.040	20.980	20.040	20.780	19.446	2,119,678
2022-05-06	19.690	20.320	19.680	20.020	18.735	1,541,414
2022-05-05	19.640	20.530	18.500	20.150	18.856	2,336,656
2022-04-29	17.290	19.880	17.100	19.880	18.604	4,232,120
2022-04-28	18.290	18.720	16.720	16.750	15.675	2,767,614
2022-04-27	19.310	19.700	16.100	19.000	17.780	5,688,306
2022-04-26	21.150	21.370	19.900	19.900	18.622	3,543,031
2022-04-25	21.700	21.740	19.000	20.880	19.539	4,871,774
2022-04-22	20.910	22.660	20.910	22.360	20.924	6,997,474
2022-04-21	20.610	21.950	20.610	21.140	19.783	4,534,215
2022-04-20	20.520	21.400	20.360	20.770	19.437	2,888,678
2022-04-19	20.800	21.110	20.560	20.880	19.539	1,711,349
2022-04-18	20.330	21.150	20.000	20.900	19.558	2,393,906
2022-04-15	20.450	20.750	19.880	20.140	18.847	2,736,620
2022-04-14	20.510	21.240	20.460	20.520	19.203	3,119,441
2022-04-13	20.770	21.180	20.240	20.780	19.446	3,151,249
2022-04-12	20.490	21.190	20.100	20.770	19.437	3,120,449
2022-04-11	20.400	21.180	20.010	20.700	19.371	4,267,409
2022-04-08	19.880	20.770	19.820	20.710	19.380	4,522,084
2022-04-07	20.140	20.570	19.840	19.970	18.688	2,051,527
2022-04-06	20.080	20.500	19.830	20.370	19.062	2,609,412
2022-04-01	19.880	20.270	19.490	20.080	18.791	3,085,117
2022-03-31	18.670	20.330	18.670	20.080	18.791	4,175,205
2022-03-30	19.300	19.300	18.570	18.890	17.677	1,190,393
2022-03-29	19.070	19.380	18.840	19.140	17.911	1,126,128
2022-03-28	19.250	19.490	18.830	19.150	17.921	1,190,671
2022-03-25	19.100	19.530	19.100	19.250	18.014	1,382,537
2022-03-24	19.160	19.310	18.960	19.170	17.939	1,281,649
2022-03-23	19.150	19.980	19.000	19.550	18.295	2,354,083
2022-03-22	19.020	19.290	18.930	19.210	17.977	1,405,350
2022-03-21	18.680	19.500	18.570	19.400	18.154	2,247,646
2022-03-18	17.930	18.800	17.930	18.610	17.415	1,382,648
2022-03-17	18.120	18.400	17.900	18.110	16.947	1,216,215
2022-03-16	17.650	17.950	17.150	17.950	16.798	1,095,826
2022-03-15	18.050	18.140	17.150	17.660	16.526	1,143,519
2022-03-14	18.310	18.480	18.030	18.100	16.938	868,671
2022-03-11	18.590	18.630	18.070	18.600	17.406	993,977
2022-03-10	18.400	18.850	18.300	18.610	17.415	1,921,841
2022-03-09	18.000	18.350	17.300	18.150	16.985	2,389,278
2022-03-08	19.020	19.190	18.260	18.350	17.172	1,173,455
2022-03-07	19.200	19.230	18.720	19.020	17.799	1,085,438
2022-03-04	19.230	19.350	18.820	19.080	17.855	884,110
2022-03-03	19.210	19.410	19.030	19.150	17.921	731,100
2022-03-02	18.920	19.240	18.810	19.210	17.977	773,736
2022-03-01	18.970	19.130	18.860	19.100	17.874	840,118
2022-02-28	19.200	19.250	18.600	18.960	17.743	608,344
2022-02-25	19.000	19.530	18.960	19.000	17.780	1,009,251
2022-02-24	19.520	19.720	18.560	18.850	17.640	1,477,267
2022-02-23	19.200	19.760	19.200	19.630	18.370	1,183,800
2022-02-22	19.520	19.520	19.100	19.290	18.052	874,420
2022-02-21	19.430	19.650	19.260	19.570	18.314	654,616
2022-02-18	19.420	19.490	19.130	19.430	18.183	705,800
2022-02-17	19.500	19.820	19.280	19.370	18.126	956,210
2022-02-16	19.200	19.650	19.160	19.590	18.332	1,112,282
2022-02-15	19.030	19.380	18.770	19.120	17.892	638,836
2022-02-14	18.810	19.230	18.810	19.030	17.808	544,910
2022-02-11	19.270	19.370	18.900	18.990	17.771	999,912

← NewerPage 19 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.