Zhejiang Huilong New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.510	13.590	13.110	13.590	13.342	3,881,635
2024-10-29	14.160	14.160	13.500	13.510	13.263	3,712,029
2024-10-28	13.950	14.270	13.800	14.100	13.842	5,768,600
2024-10-25	13.720	13.970	13.610	13.880	13.626	4,516,512
2024-10-24	13.680	14.100	13.500	13.760	13.509	5,071,424
2024-10-23	13.700	14.080	13.540	13.700	13.450	3,972,800
2024-10-22	13.410	13.680	13.350	13.630	13.381	2,594,200
2024-10-21	13.460	13.660	13.360	13.400	13.155	2,884,932
2024-10-18	13.010	13.680	13.010	13.460	13.214	3,145,700
2024-10-17	13.330	13.470	13.160	13.200	12.959	2,011,036
2024-10-16	13.280	13.490	13.010	13.260	13.018	1,445,600
2024-10-15	13.570	13.720	13.290	13.290	13.047	2,159,500
2024-10-14	13.510	13.760	13.160	13.570	13.322	2,326,500
2024-10-11	13.750	13.870	13.160	13.350	13.106	2,586,500
2024-10-10	14.050	14.150	13.070	13.550	13.302	3,905,600
2024-10-09	15.500	15.500	13.610	13.620	13.371	6,455,354
2024-10-08	16.930	16.930	14.700	16.060	15.766	13,662,219
2024-09-30	12.830	14.620	12.650	14.200	13.940	9,910,851
2024-09-27	12.120	12.670	12.040	12.650	12.419	6,068,283
2024-09-26	11.930	12.180	11.770	12.070	11.849	5,879,784
2024-09-25	11.850	12.000	11.660	11.950	11.732	5,402,781
2024-09-24	11.460	11.830	11.210	11.730	11.516	3,506,836
2024-09-23	11.680	11.780	11.340	11.380	11.172	3,270,272
2024-09-20	11.860	11.880	11.230	11.700	11.486	2,746,088
2024-09-19	11.460	11.950	11.360	11.860	11.643	3,141,900
2024-09-18	11.580	11.700	11.350	11.440	11.231	2,023,300
2024-09-13	11.800	11.890	11.510	11.670	11.457	3,114,636
2024-09-12	11.720	11.970	11.720	11.840	11.624	3,802,900
2024-09-11	11.770	11.910	11.570	11.810	11.594	2,328,500
2024-09-10	11.880	12.030	11.610	11.990	11.771	4,414,100
2024-09-09	11.980	12.210	11.630	12.050	11.830	5,386,836
2024-09-06	11.830	12.020	11.550	11.980	11.761	5,151,988
2024-09-05	11.850	11.990	11.520	11.840	11.624	4,224,788
2024-09-04	11.780	12.050	11.620	11.770	11.555	5,452,900
2024-09-03	11.650	11.940	11.510	11.750	11.535	3,487,800
2024-09-02	11.740	11.870	11.550	11.740	11.525	2,902,700
2024-08-30	11.700	12.030	11.640	11.780	11.565	5,323,000
2024-08-29	11.700	11.870	11.370	11.800	11.584	4,380,100
2024-08-28	11.390	11.840	11.350	11.750	11.535	4,687,900
2024-08-27	11.280	11.520	11.060	11.400	11.192	3,735,700
2024-08-26	10.890	11.390	10.700	11.280	11.074	3,309,507
2024-08-23	10.990	11.130	10.610	10.940	10.740	2,810,700
2024-08-22	11.130	11.190	10.940	10.990	10.789	2,113,100
2024-08-21	11.280	11.380	10.730	11.130	10.927	2,426,100
2024-08-20	11.530	11.590	11.220	11.220	11.015	2,186,200
2024-08-19	11.680	11.910	11.400	11.400	11.192	3,669,673
2024-08-16	11.420	11.950	11.210	11.680	11.467	3,504,106
2024-08-15	11.400	11.510	11.270	11.420	11.211	1,261,418
2024-08-14	11.680	11.690	11.460	11.510	11.300	2,515,655
2024-08-13	11.660	11.700	11.310	11.670	11.457	2,675,600
2024-08-12	11.530	11.750	11.210	11.590	11.378	3,267,317
2024-08-09	11.480	11.840	11.190	11.580	11.368	4,012,151
2024-08-08	11.100	11.480	10.840	11.450	11.241	2,701,500
2024-08-07	10.850	11.170	10.850	11.080	10.878	838,888
2024-08-06	10.750	10.980	10.680	10.970	10.770	859,200
2024-08-05	10.760	11.070	10.610	10.650	10.455	954,100
2024-08-02	11.050	11.120	10.900	10.900	10.701	921,088
2024-08-01	11.210	11.260	11.030	11.060	10.858	1,024,200
2024-07-31	11.040	11.180	10.920	11.180	10.976	1,467,814
2024-07-30	10.830	11.110	10.600	10.980	10.779	936,900

← NewerPage 9 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.