Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.990	24.390	23.400	24.090	23.933	2,027,100
2025-10-24	23.700	23.970	23.350	23.750	23.595	979,600
2025-10-23	23.490	23.760	23.050	23.700	23.545	1,204,898
2025-10-22	23.740	23.800	23.270	23.560	23.406	894,698
2025-10-21	23.260	23.750	22.980	23.740	23.585	1,488,062
2025-10-20	22.590	23.500	22.590	23.110	22.959	1,503,400
2025-10-17	23.050	23.450	22.630	22.640	22.492	1,767,700
2025-10-16	23.150	23.870	22.910	22.990	22.840	1,407,000
2025-10-15	23.090	23.630	22.900	23.520	23.366	1,664,411
2025-10-14	23.850	23.930	22.850	23.090	22.939	1,556,155
2025-10-13	21.660	23.960	21.660	23.460	23.307	2,413,900
2025-10-10	24.680	24.680	23.710	23.840	23.684	2,120,662
2025-10-09	23.080	24.580	23.080	23.810	23.655	3,420,800
2025-09-30	23.060	23.710	23.020	23.080	22.929	3,295,448
2025-09-29	23.160	23.580	22.800	22.960	22.810	2,522,377
2025-09-26	23.280	23.660	22.910	23.280	23.128	1,364,000
2025-09-25	23.600	23.810	23.010	23.200	23.049	1,467,600
2025-09-24	23.680	23.950	23.140	23.620	23.466	1,797,000
2025-09-23	24.550	24.580	22.810	23.700	23.545	3,146,936
2025-09-22	25.290	25.290	24.260	24.390	24.231	2,965,900
2025-09-19	25.090	25.400	24.200	25.170	25.006	2,681,900
2025-09-18	26.210	26.450	24.780	25.060	24.896	3,561,361
2025-09-17	27.810	28.130	26.270	26.330	26.158	3,941,390
2025-09-16	28.370	29.000	27.440	27.990	27.807	3,327,190
2025-09-15	26.590	28.990	26.380	28.330	28.145	4,174,790
2025-09-12	27.390	27.500	26.390	26.520	26.347	2,337,235
2025-09-11	26.780	27.500	25.910	27.370	27.191	2,926,803
2025-09-10	26.440	27.840	26.220	26.850	26.675	2,770,406
2025-09-09	27.190	27.190	26.210	26.440	26.267	3,202,000
2025-09-08	27.700	28.390	26.710	27.190	27.013	3,489,503
2025-09-05	25.610	28.430	24.610	28.030	27.847	5,088,349
2025-09-04	26.240	26.240	24.960	25.890	25.721	4,776,900
2025-09-03	25.020	26.750	24.710	26.500	26.327	5,286,457
2025-09-02	24.850	25.350	24.000	24.920	24.757	3,125,055
2025-09-01	24.200	25.180	23.840	24.840	24.678	4,513,800
2025-08-29	23.000	25.160	23.000	24.250	24.092	5,014,633
2025-08-28	23.820	23.820	22.160	22.840	22.691	4,347,866
2025-08-27	24.600	24.840	23.310	23.520	23.366	4,673,863
2025-08-26	24.070	25.300	23.750	24.590	24.429	4,389,622
2025-08-25	24.730	24.730	22.740	24.200	24.042	5,726,700
2025-08-22	22.770	24.200	22.630	23.950	23.794	4,844,893
2025-08-21	23.260	23.420	22.660	22.770	22.621	3,234,222
2025-08-20	22.930	23.560	22.930	23.260	23.108	3,979,000
2025-08-19	23.010	23.490	22.660	23.140	22.989	5,712,600
2025-08-18	21.970	23.150	21.630	23.010	22.860	6,066,379
2025-08-15	21.380	22.230	20.980	21.980	21.837	4,416,397
2025-08-14	22.110	22.490	21.120	21.240	21.101	6,114,239
2025-08-13	21.500	21.970	20.930	21.800	21.658	6,559,553
2025-08-12	20.450	22.180	19.940	21.310	21.171	7,417,541
2025-08-11	19.480	20.600	19.220	20.380	20.247	5,008,231
2025-08-08	19.290	19.450	18.940	19.390	19.263	2,034,400
2025-08-07	19.550	19.560	18.940	19.310	19.184	3,601,000
2025-08-06	18.620	19.460	18.500	19.310	19.184	3,979,254
2025-08-05	18.150	18.850	18.150	18.630	18.508	3,124,700
2025-08-04	18.030	18.240	17.720	18.150	18.032	2,449,300
2025-08-01	17.590	18.070	17.500	18.020	17.902	2,552,720
2025-07-31	17.860	17.920	17.470	17.600	17.485	2,743,000
2025-07-30	17.850	18.130	17.610	17.780	17.664	2,614,700
2025-07-29	17.990	18.100	17.610	17.850	17.733	2,746,089
2025-07-28	18.060	18.200	17.850	17.900	17.783	1,910,789

← NewerPage 5 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.