Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.500	39.700	37.590	38.490	38.239	2,184,828
2026-01-20	40.200	40.680	38.300	38.630	38.378	3,446,732
2026-01-19	38.790	41.890	38.290	39.940	39.679	5,272,110
2026-01-16	38.740	39.440	37.840	38.290	38.040	3,578,920
2026-01-15	38.280	39.520	37.780	38.730	38.477	2,855,700
2026-01-14	37.610	38.800	36.770	38.400	38.149	4,047,177
2026-01-13	38.710	39.800	37.500	37.520	37.275	4,340,251
2026-01-12	40.000	40.000	37.920	38.300	38.050	5,125,567
2026-01-09	38.180	40.190	37.160	39.940	39.679	5,080,567
2026-01-08	37.230	38.670	36.520	38.080	37.831	4,467,449
2026-01-07	35.880	37.580	34.300	36.910	36.669	6,123,887
2026-01-06	34.200	36.490	33.990	35.850	35.616	5,554,641
2026-01-05	35.900	36.500	32.760	33.760	33.540	8,044,174
2025-12-31	34.530	38.500	34.100	36.120	35.884	8,327,273
2025-12-30	33.800	34.990	32.770	34.530	34.305	4,545,175
2025-12-29	32.750	34.340	31.770	33.510	33.291	4,242,220
2025-12-26	31.660	32.880	31.220	32.220	32.010	3,112,600
2025-12-25	30.330	31.860	29.630	31.550	31.344	4,314,650
2025-12-24	30.170	30.600	29.380	29.980	29.784	3,979,000
2025-12-23	30.380	30.380	29.040	30.020	29.824	2,111,600
2025-12-22	30.410	30.900	29.400	29.540	29.347	2,968,000
2025-12-19	27.340	30.420	27.300	29.890	29.695	3,158,000
2025-12-18	28.060	28.300	26.980	27.390	27.211	1,787,856
2025-12-17	28.230	28.230	26.820	27.580	27.400	1,556,500
2025-12-16	28.960	28.960	27.220	27.830	27.648	1,431,650
2025-12-15	28.650	30.030	28.220	28.900	28.711	2,418,100
2025-12-12	27.900	28.680	27.560	28.680	28.493	2,135,921
2025-12-11	28.990	28.990	27.800	27.930	27.748	1,780,300
2025-12-10	29.690	29.990	28.600	29.000	28.811	1,637,700
2025-12-09	28.350	30.900	28.350	29.750	29.556	3,163,821
2025-12-08	30.220	30.500	29.450	29.600	29.407	2,100,100
2025-12-05	30.000	30.500	29.100	30.210	30.013	2,434,400
2025-12-04	29.780	30.810	29.400	29.970	29.774	2,846,700
2025-12-03	30.000	30.670	29.500	29.780	29.586	2,204,517
2025-12-02	29.380	30.400	29.110	30.060	29.864	2,167,200
2025-12-01	29.090	30.270	29.090	29.660	29.466	2,751,800
2025-11-28	29.760	30.720	28.800	29.050	28.860	4,365,921
2025-11-27	27.830	30.500	27.500	29.650	29.456	5,906,700
2025-11-26	27.050	27.810	26.820	27.490	27.311	2,398,200
2025-11-25	28.280	28.600	27.130	27.310	27.132	2,774,827
2025-11-24	28.780	29.110	26.770	27.840	27.658	4,633,500
2025-11-21	30.460	31.410	28.150	28.150	27.966	4,556,550
2025-11-20	31.070	32.200	29.530	30.760	30.559	6,298,866
2025-11-19	30.920	33.300	30.600	30.760	30.559	7,175,473
2025-11-18	29.450	31.440	28.570	30.910	30.708	7,980,950
2025-11-17	30.070	30.620	29.320	30.500	30.301	6,292,321
2025-11-14	27.890	33.320	27.810	31.040	30.837	9,068,394
2025-11-13	27.680	27.900	26.900	27.810	27.628	2,732,200
2025-11-12	25.780	27.500	25.520	27.420	27.241	5,970,700
2025-11-11	25.510	25.910	25.260	25.910	25.741	1,571,573
2025-11-10	26.150	26.230	25.250	25.510	25.343	2,523,953
2025-11-07	24.350	26.690	24.220	26.230	26.059	3,421,300
2025-11-06	24.000	24.480	23.880	24.360	24.201	1,334,400
2025-11-05	24.070	24.450	24.000	24.100	23.943	2,881,500
2025-11-04	24.770	25.280	24.020	24.270	24.112	1,913,754
2025-11-03	24.920	25.400	24.550	24.830	24.668	2,521,885
2025-10-31	25.040	25.520	24.670	24.910	24.747	2,028,900
2025-10-30	24.020	25.500	24.010	25.180	25.016	2,737,400
2025-10-29	25.310	25.440	24.610	24.690	24.529	2,650,978
2025-10-28	23.900	25.590	23.850	25.290	25.125	2,588,000

← NewerPage 4 of 21 · 1,219 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.