Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.330	19.650	19.200	19.360	18.117	929,432
2022-02-09	19.120	19.420	19.020	19.350	18.108	660,948
2022-02-08	19.000	19.380	18.840	19.250	18.014	754,710
2022-02-07	18.810	18.980	18.550	18.890	17.677	819,986
2022-01-28	18.300	18.620	18.000	18.460	17.275	735,055
2022-01-27	18.980	18.980	18.080	18.170	17.003	963,500
2022-01-26	18.630	19.140	18.630	18.840	17.630	586,710
2022-01-25	19.300	19.390	18.610	18.650	17.453	938,955
2022-01-24	19.480	19.480	19.010	19.300	18.061	524,255
2022-01-21	19.420	19.720	19.300	19.480	18.229	625,308
2022-01-20	20.520	20.520	19.370	19.570	18.314	1,636,222
2022-01-19	19.860	20.450	19.860	20.430	19.118	1,119,203
2022-01-18	21.060	21.060	19.980	20.000	18.716	1,813,740
2022-01-17	20.580	20.910	20.380	20.900	19.558	1,052,571
2022-01-14	20.600	20.970	20.370	20.420	19.109	1,239,517
2022-01-13	20.860	21.100	20.630	20.880	19.539	1,108,833
2022-01-12	20.300	21.010	20.280	20.850	19.511	1,285,376
2022-01-11	20.480	20.820	20.320	20.510	19.193	1,391,739
2022-01-10	19.820	20.450	19.750	20.380	19.072	1,084,874
2022-01-07	20.500	20.580	19.900	19.910	18.632	1,042,800
2022-01-06	20.060	20.620	20.000	20.410	19.100	1,287,220
2022-01-05	20.410	20.410	19.730	20.120	18.828	1,081,510
2022-01-04	19.980	20.460	19.870	20.310	19.006	1,218,555
2021-12-31	19.780	20.040	19.710	19.850	18.576	994,950
2021-12-30	19.940	20.180	19.690	19.770	18.501	1,104,820
2021-12-29	19.650	20.080	19.400	19.940	18.660	951,520
2021-12-28	19.680	19.840	19.510	19.780	18.510	652,470
2021-12-27	19.370	19.580	19.170	19.560	18.304	774,774
2021-12-24	20.470	20.750	19.340	19.370	18.126	2,446,899
2021-12-23	20.780	20.990	20.450	20.550	19.231	2,137,245
2021-12-22	20.850	21.550	20.780	21.490	20.110	2,201,893
2021-12-21	20.510	20.920	20.420	20.910	19.568	971,733
2021-12-20	20.720	21.000	20.270	20.510	19.193	1,356,756
2021-12-17	21.390	21.500	20.700	20.770	19.437	2,252,988
2021-12-16	20.950	21.940	20.810	21.470	20.092	2,569,407
2021-12-15	20.630	21.180	20.630	20.960	19.614	1,726,306
2021-12-14	20.420	20.750	20.270	20.750	19.418	1,102,274
2021-12-13	20.590	20.620	20.210	20.490	19.175	1,121,337
2021-12-10	20.110	20.650	20.110	20.580	19.259	1,060,129
2021-12-09	20.080	20.450	20.020	20.390	19.081	997,261
2021-12-08	20.100	20.430	20.020	20.140	18.847	1,118,730
2021-12-07	20.040	20.410	19.770	20.020	18.735	1,467,702
2021-12-06	20.800	20.970	20.040	20.170	18.875	1,993,512
2021-12-03	21.470	21.600	20.890	20.920	19.577	1,749,356
2021-12-02	22.360	22.460	21.210	21.250	19.886	3,266,039
2021-12-01	21.690	22.550	21.590	22.550	21.102	3,286,923
2021-11-30	22.200	22.380	21.560	21.860	20.457	3,215,655
2021-11-29	21.900	22.460	21.730	22.140	20.719	2,989,866
2021-11-26	22.500	22.860	21.890	22.590	21.140	5,585,604
2021-11-25	21.710	23.350	21.360	22.770	21.308	8,975,305
2021-11-24	20.870	21.890	20.680	21.700	20.307	5,159,213
2021-11-23	20.680	21.090	20.590	20.840	19.502	2,397,095
2021-11-22	20.890	20.890	20.420	20.710	19.380	2,486,371
2021-11-19	20.320	21.200	19.960	20.950	19.605	3,883,831
2021-11-18	20.400	20.570	20.200	20.310	19.006	2,173,508
2021-11-17	19.800	20.460	19.800	20.380	19.072	2,351,466
2021-11-16	21.510	21.650	19.800	19.970	18.688	4,766,098
2021-11-15	20.300	21.200	20.190	21.150	19.792	5,454,303
2021-11-12	19.530	20.600	19.390	20.220	18.922	4,092,995
2021-11-11	19.300	19.910	19.120	19.640	18.379	3,055,663

← NewerPage 20 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.