Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.300	33.970	31.610	32.100	31.890	3,494,600
2026-04-23	34.200	36.480	33.540	33.600	33.381	5,366,425
2026-04-22	31.790	36.900	31.560	34.280	34.056	5,978,292
2026-04-21	32.430	32.440	31.460	31.860	31.652	1,834,613
2026-04-20	32.160	32.600	31.290	32.430	32.218	1,165,518
2026-04-17	31.970	32.370	31.000	32.130	31.920	1,658,300
2026-04-16	32.520	32.720	31.920	32.130	31.920	1,966,500
2026-04-15	32.750	33.190	31.900	32.000	31.791	1,244,500
2026-04-14	31.640	32.720	31.280	32.350	32.139	1,457,049
2026-04-13	32.630	32.990	31.290	31.430	31.225	1,536,249
2026-04-10	32.740	32.830	32.130	32.320	32.109	1,626,611
2026-04-09	32.700	33.200	31.570	32.380	32.169	2,169,011
2026-04-08	31.410	32.860	31.410	32.590	32.377	1,646,400
2026-04-07	31.210	31.920	30.550	31.230	31.026	1,667,925
2026-04-03	32.000	32.170	30.410	30.780	30.579	2,819,500
2026-04-02	32.600	33.240	31.590	31.910	31.702	1,643,500
2026-04-01	32.870	33.690	32.460	32.920	32.705	1,640,600
2026-03-31	34.000	34.000	32.500	32.590	32.377	1,625,279
2026-03-30	33.380	33.980	32.740	33.800	33.579	1,428,800
2026-03-27	32.770	34.300	32.510	33.670	33.450	2,218,608
2026-03-26	34.070	34.580	33.000	33.180	32.963	2,147,115
2026-03-25	34.480	35.130	33.770	34.060	33.838	2,878,161
2026-03-24	35.350	36.160	33.670	34.480	34.255	2,919,700
2026-03-23	37.330	37.330	34.300	34.580	34.354	3,075,795
2026-03-20	38.090	38.950	36.430	36.600	36.361	3,006,651
2026-03-19	40.860	40.860	37.750	38.000	37.752	4,505,751
2026-03-18	39.080	41.490	38.800	41.270	41.001	3,436,700
2026-03-17	37.800	39.760	37.250	39.080	38.825	4,059,474
2026-03-16	36.000	38.000	35.900	37.900	37.653	3,646,510
2026-03-13	37.410	37.420	36.360	36.360	36.123	2,350,450
2026-03-12	38.000	38.380	36.600	37.470	37.225	3,011,156
2026-03-11	37.010	38.350	36.870	37.090	36.848	3,216,993
2026-03-10	36.310	37.660	36.220	37.100	36.858	3,968,526
2026-03-09	36.360	36.500	33.300	36.130	35.894	7,314,513
2026-03-06	35.700	38.800	35.100	36.000	35.765	11,793,750
2026-03-05	35.930	35.930	35.930	35.930	35.695	1,813,700
2026-03-04	44.910	44.910	44.910	44.910	44.617	0
2026-03-03	44.910	44.910	44.910	44.910	44.617	0
2026-03-02	44.910	44.910	44.910	44.910	44.617	0
2026-02-27	44.910	44.910	44.910	44.910	44.617	0
2026-02-26	44.910	44.910	44.910	44.910	44.617	0
2026-02-25	45.030	45.250	43.860	44.910	44.617	2,130,400
2026-02-24	46.470	46.470	42.560	44.810	44.517	3,006,900
2026-02-13	45.160	47.080	45.060	45.640	45.342	2,884,900
2026-02-12	44.350	47.430	43.000	45.990	45.690	4,312,008
2026-02-11	42.890	45.000	42.620	44.360	44.070	3,586,004
2026-02-10	40.990	43.520	40.800	43.180	42.898	3,573,835
2026-02-09	40.800	41.660	40.150	41.000	40.732	3,396,408
2026-02-06	41.090	41.790	38.510	39.700	39.441	4,288,400
2026-02-05	40.590	41.510	39.600	41.300	41.030	3,071,900
2026-02-04	38.220	41.170	37.890	40.750	40.484	5,123,696
2026-02-03	37.610	39.800	37.260	38.220	37.970	2,414,700
2026-02-02	37.020	38.500	36.990	37.310	37.066	2,225,498
2026-01-30	37.800	38.850	37.400	37.940	37.692	2,669,230
2026-01-29	39.090	39.090	37.400	37.940	37.692	2,205,800
2026-01-28	37.000	41.100	37.000	38.380	38.129	4,543,096
2026-01-27	37.790	38.260	36.720	37.390	37.146	2,507,346
2026-01-26	38.210	38.960	37.610	37.690	37.444	2,753,771
2026-01-23	39.640	39.960	37.830	38.210	37.961	3,261,562
2026-01-22	38.490	40.260	38.260	39.640	39.381	3,095,150

← NewerPage 3 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.