Zhejiang Huilong New Materials Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.180	19.250	18.890	19.250	18.014	1,841,895
2021-11-09	19.060	19.340	18.810	19.300	18.061	1,975,131
2021-11-08	18.720	18.970	18.640	18.970	17.752	1,495,370
2021-11-05	18.430	18.940	18.350	18.680	17.481	1,627,244
2021-11-04	18.420	18.770	18.410	18.540	17.350	1,841,547
2021-11-03	18.090	18.450	18.000	18.410	17.228	1,732,511
2021-11-02	18.800	19.120	17.930	18.020	16.863	2,909,271
2021-11-01	18.730	19.080	18.460	18.890	17.677	1,808,931
2021-10-29	18.810	19.140	18.640	18.860	17.649	2,051,020
2021-10-28	19.750	19.940	18.820	18.850	17.640	2,022,412
2021-10-27	19.650	19.920	19.140	19.920	18.641	2,903,788
2021-10-26	20.130	20.290	19.890	19.920	18.641	2,918,973
2021-10-25	20.000	20.780	19.730	20.780	19.446	3,011,190
2021-10-22	20.150	20.990	19.940	20.480	19.165	4,371,371
2021-10-21	19.680	19.980	19.520	19.970	18.688	2,278,409
2021-10-20	20.360	20.360	19.670	19.700	18.435	2,977,519
2021-10-19	20.760	20.820	20.330	20.390	19.081	3,065,316
2021-10-18	21.680	21.880	20.900	21.150	19.792	4,365,644
2021-10-15	20.660	21.350	20.010	21.300	19.933	4,875,293
2021-10-14	20.530	20.780	20.450	20.550	19.231	2,345,277

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.