Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.400	14.590	13.950	14.290	14.029	2,963,400
2025-04-25	14.500	14.650	14.180	14.200	13.940	2,790,472
2025-04-24	14.650	14.780	14.320	14.550	14.284	3,210,200
2025-04-23	14.230	14.670	14.230	14.620	14.353	3,705,300
2025-04-22	14.270	14.440	14.050	14.190	13.931	2,168,900
2025-04-21	14.250	14.400	14.060	14.220	13.960	2,531,000
2025-04-18	14.590	14.700	14.050	14.230	13.970	2,570,900
2025-04-17	14.300	14.660	14.080	14.420	14.156	3,786,300
2025-04-16	14.140	14.410	14.010	14.190	13.931	3,700,100
2025-04-15	13.870	14.320	13.550	14.320	14.058	4,292,600
2025-04-14	13.780	14.060	13.660	13.670	13.420	2,430,200
2025-04-11	13.820	13.830	13.430	13.540	13.293	2,674,302
2025-04-10	12.950	13.930	12.950	13.540	13.293	5,821,900
2025-04-09	12.390	12.940	11.090	12.800	12.566	5,982,400
2025-04-08	12.410	13.150	12.310	12.740	12.507	4,782,200
2025-04-07	13.850	14.330	12.050	12.280	12.056	6,647,180
2025-04-03	14.510	15.000	14.060	14.900	14.628	6,634,980
2025-04-02	14.080	14.730	14.000	14.540	14.274	5,577,608
2025-04-01	14.030	14.400	13.850	14.100	13.842	5,914,900
2025-03-31	14.040	14.180	13.280	13.780	13.528	7,380,100
2025-03-28	14.720	15.130	13.990	14.180	13.921	10,419,179
2025-03-27	15.040	15.880	14.970	15.160	14.883	14,445,962
2025-03-26	14.420	16.700	14.420	16.030	15.737	17,428,098
2025-03-25	13.550	14.140	13.500	13.950	13.695	3,092,700
2025-03-24	13.860	14.250	13.210	13.550	13.302	3,355,500
2025-03-21	14.080	14.140	13.760	13.850	13.597	1,727,900
2025-03-20	14.230	14.240	13.940	14.140	13.882	1,707,100
2025-03-19	14.250	14.350	14.050	14.150	13.891	2,325,300
2025-03-18	14.060	14.290	13.960	14.280	14.019	2,186,700
2025-03-17	14.010	14.140	13.900	14.050	13.793	1,699,124
2025-03-14	13.580	14.040	13.470	14.010	13.754	2,479,518
2025-03-13	13.820	13.950	13.340	13.600	13.351	1,920,500
2025-03-12	13.640	13.890	13.550	13.810	13.558	2,078,200
2025-03-11	13.400	13.660	13.400	13.640	13.391	1,331,200
2025-03-10	13.560	13.730	13.500	13.600	13.351	1,584,000
2025-03-07	13.660	13.810	13.460	13.560	13.312	1,965,325
2025-03-06	13.640	14.020	13.580	13.700	13.450	3,889,000
2025-03-05	13.520	14.270	13.180	13.640	13.391	3,886,407
2025-03-04	13.170	13.490	13.170	13.450	13.204	1,155,880
2025-03-03	13.270	13.630	13.110	13.250	13.008	1,571,100
2025-02-28	13.510	13.630	13.160	13.210	12.969	1,457,948
2025-02-27	13.510	13.590	13.220	13.500	13.253	1,560,480
2025-02-26	13.260	13.880	13.260	13.540	13.293	1,639,080
2025-02-25	13.390	13.480	13.250	13.310	13.067	1,307,900
2025-02-24	13.260	13.580	13.110	13.520	13.273	2,170,100
2025-02-21	13.230	13.320	13.030	13.240	12.998	1,220,800
2025-02-20	13.140	13.340	13.140	13.280	13.037	1,299,900
2025-02-19	12.860	13.300	12.730	13.170	12.929	1,242,699
2025-02-18	13.200	13.390	12.800	12.870	12.635	1,479,807
2025-02-17	13.180	13.350	13.000	13.290	13.047	1,593,906
2025-02-14	12.980	13.200	12.970	13.050	12.812	1,046,800
2025-02-13	13.240	13.240	12.970	12.990	12.753	1,118,700
2025-02-12	13.220	13.330	13.100	13.210	12.969	925,900
2025-02-11	13.350	13.440	13.180	13.280	13.037	1,024,354
2025-02-10	13.180	13.350	13.010	13.330	13.086	1,812,254
2025-02-07	13.150	13.250	12.970	13.140	12.900	1,622,207
2025-02-06	13.090	13.100	12.830	13.090	12.851	1,132,900
2025-02-05	13.000	13.080	12.810	12.970	12.733	1,131,000
2025-01-27	12.690	13.200	12.690	12.800	12.566	2,050,400
2025-01-24	12.560	12.710	12.400	12.670	12.438	1,257,297

← NewerPage 7 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.