Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.860	18.200	17.780	18.060	17.942	2,293,500
2025-07-24	17.810	18.250	17.600	17.840	17.724	2,718,100
2025-07-23	18.090	18.390	17.700	17.810	17.694	3,412,200
2025-07-22	17.650	17.990	17.500	17.860	17.743	3,864,300
2025-07-21	17.590	17.920	17.420	17.680	17.565	4,427,705
2025-07-18	17.150	17.650	17.000	17.580	17.465	5,013,500
2025-07-17	16.870	17.530	16.640	16.950	16.839	3,220,800
2025-07-16	16.630	16.860	16.440	16.810	16.700	2,306,800
2025-07-15	16.920	16.950	16.390	16.560	16.452	1,842,700
2025-07-14	16.700	16.960	16.600	16.930	16.820	1,982,500
2025-07-11	16.860	17.040	16.520	16.690	16.581	2,238,500
2025-07-10	16.700	16.970	16.540	16.920	16.810	2,323,833
2025-07-09	16.620	16.820	16.520	16.700	16.591	2,206,790
2025-07-08	16.370	16.660	16.370	16.640	16.531	2,613,905
2025-07-07	16.230	16.590	16.160	16.530	16.422	1,884,518
2025-07-04	16.590	16.600	16.240	16.310	16.204	2,195,505
2025-07-03	16.620	16.660	16.420	16.590	16.482	1,634,300
2025-07-02	16.650	16.690	16.400	16.610	16.502	2,052,700
2025-07-01	16.430	16.800	16.380	16.570	16.462	2,192,700
2025-06-30	16.100	16.450	16.050	16.440	16.333	2,049,300
2025-06-27	16.050	16.210	15.980	16.070	15.965	1,479,400
2025-06-26	16.190	16.280	15.970	16.000	15.896	1,576,800
2025-06-25	16.000	16.350	15.890	16.140	16.035	3,155,100
2025-06-24	15.500	15.970	15.420	15.850	15.747	2,129,800
2025-06-23	15.100	15.490	15.020	15.420	15.319	1,935,800
2025-06-20	15.290	15.500	15.110	15.120	15.021	1,717,300
2025-06-19	15.840	15.910	15.230	15.300	15.200	2,309,814
2025-06-18	16.000	16.130	15.660	15.830	15.727	2,026,900
2025-06-17	16.210	16.320	15.920	16.040	15.935	2,437,600
2025-06-16	16.040	16.480	16.040	16.200	16.094	2,545,600
2025-06-13	16.430	16.590	15.950	16.140	16.035	3,804,000
2025-06-12	16.510	17.200	16.260	16.910	16.601	5,737,500
2025-06-11	16.590	16.800	16.420	16.510	16.208	3,088,400
2025-06-10	16.680	16.720	16.080	16.330	16.032	3,598,200
2025-06-09	16.660	16.870	16.590	16.730	16.424	2,241,400
2025-06-06	16.400	16.890	16.310	16.580	16.277	2,938,300
2025-06-05	16.520	16.650	16.300	16.470	16.169	2,698,200
2025-06-04	16.140	16.610	16.000	16.560	16.257	3,690,100
2025-06-03	15.620	16.190	15.620	16.140	15.845	3,061,401
2025-05-30	16.380	16.430	15.830	15.920	15.629	3,758,800
2025-05-29	16.210	16.470	16.070	16.300	16.002	4,377,700
2025-05-28	16.540	17.100	16.250	16.400	16.100	6,684,400
2025-05-27	16.020	17.010	15.700	16.750	16.444	9,175,800
2025-05-26	15.700	16.280	15.700	16.000	15.708	4,617,727
2025-05-23	16.140	16.170	15.620	15.620	15.335	5,111,300
2025-05-22	16.030	16.490	15.920	16.030	15.737	6,317,301
2025-05-21	16.750	17.170	16.250	16.280	15.982	8,068,800
2025-05-20	16.500	16.950	16.160	16.720	16.414	10,042,100
2025-05-19	16.750	17.060	15.890	16.550	16.248	12,758,227
2025-05-16	17.120	17.400	16.110	16.560	16.257	15,403,442
2025-05-15	17.500	19.960	17.340	17.430	17.111	22,198,847
2025-05-14	16.060	19.080	15.910	18.300	17.966	18,825,094
2025-05-13	15.740	16.250	15.310	15.900	15.609	6,361,400
2025-05-12	15.780	15.970	15.290	15.500	15.217	3,314,200
2025-05-09	15.530	15.710	15.380	15.440	15.158	2,639,200
2025-05-08	15.180	15.850	14.970	15.570	15.285	4,412,200
2025-05-07	15.100	15.470	14.960	15.110	14.834	3,446,521
2025-05-06	14.750	15.000	14.680	14.970	14.696	3,074,057
2025-04-30	14.820	15.030	14.590	14.670	14.402	2,950,700
2025-04-29	14.550	14.950	14.270	14.840	14.569	4,431,100

← NewerPage 6 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.