Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.580	12.770	12.480	12.480	12.252	1,156,300
2025-01-22	12.480	12.550	12.340	12.440	12.213	1,408,636
2025-01-21	12.870	12.970	12.460	12.520	12.291	1,524,380
2025-01-20	12.620	12.980	12.500	12.860	12.625	2,703,400
2025-01-17	12.610	12.670	12.350	12.560	12.330	1,967,305
2025-01-16	12.450	12.660	12.260	12.620	12.389	1,817,000
2025-01-15	12.400	12.520	12.240	12.440	12.213	1,489,518
2025-01-14	11.790	12.400	11.780	12.340	12.114	1,576,500
2025-01-13	11.660	11.790	11.300	11.730	11.516	1,202,200
2025-01-10	12.110	12.150	11.650	11.660	11.447	1,143,700
2025-01-09	12.030	12.150	11.910	12.050	11.830	1,188,100
2025-01-08	12.090	12.150	11.660	12.010	11.791	1,838,500
2025-01-07	11.630	12.100	11.630	12.100	11.879	1,923,100
2025-01-06	11.590	11.850	11.150	11.700	11.486	1,493,200
2025-01-03	12.400	12.400	11.740	11.740	11.525	2,382,700
2025-01-02	12.530	12.800	12.200	12.310	12.085	1,665,100
2024-12-31	12.860	12.920	12.450	12.500	12.272	2,036,916
2024-12-30	12.950	13.030	12.600	12.800	12.566	1,908,736
2024-12-27	12.920	13.210	12.810	13.050	12.812	2,124,000
2024-12-26	12.900	13.080	12.820	12.890	12.654	1,381,100
2024-12-25	13.000	13.070	12.630	12.810	12.576	2,058,272
2024-12-24	13.100	13.250	12.850	13.070	12.831	2,164,255
2024-12-23	13.980	14.000	12.930	12.990	12.753	3,855,327
2024-12-20	13.880	14.320	13.830	13.980	13.725	3,545,123
2024-12-19	13.750	14.000	13.710	13.880	13.626	2,510,300
2024-12-18	13.900	14.200	13.500	13.950	13.695	3,954,722
2024-12-17	14.900	14.980	13.750	13.920	13.666	4,370,892
2024-12-16	14.880	15.020	14.770	14.880	14.608	3,328,800
2024-12-13	15.000	15.030	14.680	14.790	14.520	3,752,307
2024-12-12	14.720	14.960	14.640	14.940	14.667	3,239,720
2024-12-11	14.680	14.970	14.550	14.730	14.461	3,307,411
2024-12-10	14.890	15.220	14.630	14.680	14.412	4,401,700
2024-12-09	14.590	14.820	14.470	14.680	14.412	3,486,207
2024-12-06	14.510	14.510	14.260	14.500	14.235	2,931,023
2024-12-05	14.230	14.460	14.160	14.400	14.137	2,562,300
2024-12-04	14.550	14.560	14.150	14.250	13.990	3,421,454
2024-12-03	14.630	14.680	14.310	14.510	14.245	2,524,414
2024-12-02	14.490	14.580	14.370	14.520	14.255	3,009,721
2024-11-29	14.500	14.830	14.170	14.400	14.137	5,031,800
2024-11-28	14.460	14.570	14.230	14.520	14.255	3,935,762
2024-11-27	14.220	14.320	13.480	14.290	14.029	3,639,300
2024-11-26	14.570	14.830	14.120	14.210	13.950	3,957,200
2024-11-25	14.150	14.700	14.100	14.620	14.353	5,267,500
2024-11-22	14.600	14.840	14.060	14.150	13.891	4,840,894
2024-11-21	14.410	14.770	14.340	14.620	14.353	4,419,972
2024-11-20	14.130	14.550	14.130	14.520	14.255	4,784,464
2024-11-19	13.940	14.210	13.720	14.160	13.901	3,403,000
2024-11-18	14.110	14.270	13.430	13.870	13.617	4,488,800
2024-11-15	14.350	14.400	14.100	14.120	13.862	3,633,700
2024-11-14	14.780	15.130	14.250	14.330	14.068	5,371,397
2024-11-13	14.660	14.950	14.340	14.860	14.588	5,410,597
2024-11-12	14.540	15.110	14.450	14.850	14.579	7,269,296
2024-11-11	14.300	14.550	14.110	14.460	14.196	5,649,787
2024-11-08	14.550	14.700	14.150	14.310	14.048	5,267,498
2024-11-07	14.250	14.490	14.120	14.490	14.225	5,999,186
2024-11-06	14.230	14.450	14.030	14.280	14.019	6,476,185
2024-11-05	14.200	14.340	13.920	14.260	13.999	6,601,100
2024-11-04	13.850	14.240	13.820	14.200	13.940	6,486,981
2024-11-01	14.030	14.330	13.390	13.940	13.685	7,443,920
2024-10-31	13.550	14.440	13.410	14.100	13.842	6,737,600

← NewerPage 8 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.