Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.810	19.200	18.430	18.920	18.920	2,609,200
2026-07-22	19.070	19.230	18.420	18.620	18.620	2,455,130
2026-07-21	18.530	19.130	16.060	18.950	18.950	5,058,556
2026-07-20	19.800	20.300	18.330	18.610	18.610	3,394,000
2026-07-17	20.730	20.730	19.020	19.380	19.380	2,564,500
2026-07-16	20.600	21.250	20.250	20.530	20.530	2,146,534
2026-07-15	20.710	21.160	20.330	20.790	20.790	1,874,800
2026-07-14	20.510	20.940	19.850	20.880	20.880	2,349,100
2026-07-13	21.160	21.690	20.300	20.570	20.570	2,491,900
2026-07-10	21.130	21.900	21.040	21.370	21.370	3,542,343
2026-07-09	21.300	21.670	20.470	21.320	21.320	2,869,591
2026-07-08	22.050	22.340	21.260	21.340	21.340	2,103,418
2026-07-07	23.250	23.460	21.750	22.010	22.010	2,631,301
2026-07-06	24.910	25.540	23.300	23.430	23.430	2,803,200
2026-07-03	24.680	26.380	24.250	24.690	24.690	4,222,259
2026-07-02	22.860	25.860	22.750	23.960	23.960	3,861,509
2026-07-01	23.280	24.650	22.670	22.980	22.980	2,832,400
2026-06-30	22.770	23.270	22.530	23.000	23.000	2,534,654
2026-06-29	23.300	24.000	22.500	22.830	22.830	3,009,900
2026-06-26	24.450	25.290	23.170	23.210	23.210	3,405,900
2026-06-25	25.030	25.550	24.280	24.360	24.360	2,528,100
2026-06-24	27.000	27.220	24.980	25.230	25.230	2,637,500
2026-06-23	25.730	27.020	25.730	26.550	26.550	2,329,752
2026-06-22	26.370	26.640	24.440	25.990	25.990	2,941,929
2026-06-18	26.500	26.640	25.670	26.400	26.400	3,027,802
2026-06-17	27.400	27.890	26.450	26.620	26.620	2,744,198
2026-06-16	27.880	28.130	26.640	27.590	27.590	2,149,900
2026-06-15	26.880	28.150	26.880	27.740	27.740	3,090,400
2026-06-12	26.770	27.450	26.290	26.700	26.700	2,248,800
2026-06-11	26.080	27.220	25.990	26.550	26.550	2,541,760
2026-06-10	27.040	27.360	25.610	26.600	26.600	4,793,896
2026-06-09	29.010	29.380	26.710	27.300	27.300	3,676,890
2026-06-08	30.380	30.840	28.100	28.450	28.450	2,174,966
2026-06-05	31.020	31.300	29.740	30.480	30.480	2,517,100
2026-06-04	30.530	32.000	30.280	31.000	31.000	2,442,800
2026-06-03	29.350	31.970	29.330	30.820	30.820	2,534,100
2026-06-02	29.980	30.610	28.850	29.180	29.180	1,612,305
2026-06-01	30.430	31.490	29.910	30.040	30.040	1,936,957
2026-05-29	31.080	31.230	30.260	30.630	30.430	1,557,495
2026-05-28	31.580	31.580	29.920	31.000	30.798	1,630,600
2026-05-27	32.460	32.750	30.400	30.510	30.311	2,847,882
2026-05-26	35.520	35.760	31.920	32.550	32.338	3,276,604
2026-05-25	33.600	35.540	33.320	34.820	34.593	3,656,926
2026-05-22	32.060	33.960	31.510	33.620	33.401	3,346,262
2026-05-21	31.530	33.400	31.290	31.500	31.294	2,491,600
2026-05-20	32.140	32.200	30.680	31.520	31.314	1,680,545
2026-05-19	29.990	32.150	29.850	31.820	31.612	2,719,900
2026-05-18	30.010	30.290	29.810	30.130	29.933	1,646,800
2026-05-15	31.450	31.450	29.950	30.310	30.112	1,643,541
2026-05-14	32.170	32.180	30.630	31.100	30.897	2,162,783
2026-05-13	32.480	33.100	31.610	31.820	31.612	2,118,059
2026-05-12	34.300	34.420	32.510	32.820	32.606	2,277,100
2026-05-11	34.360	34.740	33.000	34.050	33.828	2,873,700
2026-05-08	32.710	34.470	32.070	33.750	33.530	3,785,574
2026-05-07	33.480	33.480	32.000	32.760	32.546	2,727,400
2026-05-06	32.340	33.490	32.300	32.570	32.357	2,834,074
2026-04-30	32.520	32.890	31.610	32.340	32.129	2,548,144
2026-04-29	32.240	33.160	32.100	32.510	32.298	2,108,808
2026-04-28	32.020	32.870	31.510	32.500	32.288	2,489,500
2026-04-27	31.680	32.200	31.050	32.010	31.801	2,382,400

← NewerPage 2 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.