Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.290 | 4.450 | 4.280 | 4.450 | 4.004 | 16,522,650 |
| 2024-04-26 | 4.250 | 4.300 | 4.220 | 4.300 | 3.869 | 14,404,800 |
| 2024-04-25 | 4.160 | 4.290 | 4.150 | 4.230 | 3.806 | 11,845,800 |
| 2024-04-24 | 4.170 | 4.180 | 4.110 | 4.170 | 3.752 | 11,152,400 |
| 2024-04-23 | 4.240 | 4.240 | 4.140 | 4.140 | 3.725 | 13,340,100 |
| 2024-04-22 | 4.270 | 4.490 | 4.210 | 4.240 | 3.815 | 16,312,500 |
| 2024-04-19 | 4.200 | 4.340 | 4.180 | 4.270 | 3.842 | 15,420,240 |
| 2024-04-18 | 4.230 | 4.270 | 4.150 | 4.230 | 3.806 | 16,516,101 |
| 2024-04-17 | 4.040 | 4.230 | 4.030 | 4.220 | 3.797 | 25,525,869 |
| 2024-04-16 | 4.200 | 4.270 | 3.980 | 3.990 | 3.590 | 26,730,231 |
| 2024-04-15 | 4.440 | 4.450 | 4.120 | 4.210 | 3.788 | 35,146,357 |
| 2024-04-12 | 4.500 | 4.560 | 4.440 | 4.520 | 4.067 | 12,192,534 |
| 2024-04-11 | 4.460 | 4.550 | 4.400 | 4.490 | 4.040 | 13,474,217 |
| 2024-04-10 | 4.560 | 4.570 | 4.430 | 4.470 | 4.022 | 12,199,517 |
| 2024-04-09 | 4.470 | 4.560 | 4.450 | 4.550 | 4.094 | 14,053,726 |
| 2024-04-08 | 4.570 | 4.600 | 4.440 | 4.440 | 3.995 | 12,226,127 |
| 2024-04-03 | 4.600 | 4.610 | 4.500 | 4.580 | 4.121 | 13,175,928 |
| 2024-04-02 | 4.440 | 4.590 | 4.440 | 4.580 | 4.121 | 17,843,643 |
| 2024-04-01 | 4.420 | 4.490 | 4.400 | 4.480 | 4.031 | 14,359,600 |
| 2024-03-29 | 4.240 | 4.390 | 4.230 | 4.390 | 3.950 | 5,942,100 |
| 2024-03-28 | 4.190 | 4.300 | 4.180 | 4.240 | 3.815 | 12,925,200 |
| 2024-03-27 | 4.320 | 4.350 | 4.190 | 4.190 | 3.770 | 8,331,700 |
| 2024-03-26 | 4.320 | 4.350 | 4.250 | 4.320 | 3.887 | 10,135,000 |
| 2024-03-25 | 4.380 | 4.440 | 4.300 | 4.310 | 3.878 | 10,489,250 |
| 2024-03-22 | 4.460 | 4.490 | 4.350 | 4.360 | 3.923 | 11,033,527 |
| 2024-03-21 | 4.460 | 4.490 | 4.420 | 4.450 | 4.004 | 10,162,702 |
| 2024-03-20 | 4.450 | 4.460 | 4.410 | 4.460 | 4.013 | 7,442,005 |
| 2024-03-19 | 4.470 | 4.480 | 4.420 | 4.430 | 3.986 | 9,381,114 |
| 2024-03-18 | 4.430 | 4.470 | 4.390 | 4.460 | 4.013 | 11,687,810 |
| 2024-03-15 | 4.310 | 4.430 | 4.310 | 4.430 | 3.986 | 11,519,865 |
| 2024-03-14 | 4.360 | 4.420 | 4.290 | 4.340 | 3.905 | 12,686,050 |
| 2024-03-13 | 4.370 | 4.400 | 4.300 | 4.340 | 3.905 | 11,934,350 |
| 2024-03-12 | 4.340 | 4.390 | 4.280 | 4.390 | 3.950 | 13,172,250 |
| 2024-03-11 | 4.230 | 4.310 | 4.230 | 4.300 | 3.869 | 10,594,000 |
| 2024-03-08 | 4.220 | 4.280 | 4.200 | 4.250 | 3.824 | 11,577,976 |
| 2024-03-07 | 4.260 | 4.330 | 4.220 | 4.230 | 3.806 | 10,231,253 |
| 2024-03-06 | 4.210 | 4.290 | 4.170 | 4.230 | 3.806 | 9,684,184 |
| 2024-03-05 | 4.280 | 4.290 | 4.170 | 4.190 | 3.770 | 12,300,454 |
| 2024-03-04 | 4.330 | 4.390 | 4.230 | 4.300 | 3.869 | 16,035,400 |
| 2024-03-01 | 4.300 | 4.350 | 4.260 | 4.340 | 3.905 | 14,333,559 |
| 2024-02-29 | 4.130 | 4.320 | 4.120 | 4.300 | 3.869 | 17,142,553 |
| 2024-02-28 | 4.430 | 4.500 | 4.170 | 4.180 | 3.761 | 21,710,650 |
| 2024-02-27 | 4.330 | 4.400 | 4.280 | 4.380 | 3.941 | 11,361,300 |
| 2024-02-26 | 4.280 | 4.380 | 4.260 | 4.310 | 3.878 | 14,003,354 |
| 2024-02-23 | 4.250 | 4.290 | 4.180 | 4.270 | 3.842 | 14,420,159 |
| 2024-02-22 | 4.170 | 4.270 | 4.170 | 4.240 | 3.815 | 12,612,578 |
| 2024-02-21 | 4.100 | 4.340 | 4.040 | 4.200 | 3.779 | 18,065,451 |
| 2024-02-20 | 4.120 | 4.140 | 4.030 | 4.110 | 3.698 | 14,763,750 |
| 2024-02-19 | 4.350 | 4.350 | 4.030 | 4.140 | 3.725 | 38,545,895 |
| 2024-02-08 | 3.900 | 4.250 | 3.900 | 4.250 | 3.824 | 24,194,887 |
| 2024-02-07 | 3.860 | 4.010 | 3.750 | 3.860 | 3.474 | 30,742,640 |
| 2024-02-06 | 3.560 | 3.880 | 3.470 | 3.830 | 3.447 | 27,381,443 |
| 2024-02-05 | 3.840 | 3.850 | 3.490 | 3.580 | 3.222 | 32,830,252 |
| 2024-02-02 | 4.050 | 4.130 | 3.660 | 3.870 | 3.482 | 19,018,627 |
| 2024-02-01 | 4.130 | 4.160 | 3.970 | 4.060 | 3.653 | 21,514,383 |
| 2024-01-31 | 4.310 | 4.360 | 4.130 | 4.160 | 3.743 | 14,011,200 |
| 2024-01-30 | 4.420 | 4.460 | 4.260 | 4.290 | 3.860 | 11,690,250 |
| 2024-01-29 | 4.630 | 4.630 | 4.410 | 4.430 | 3.986 | 11,913,416 |
| 2024-01-26 | 4.560 | 4.660 | 4.530 | 4.560 | 4.103 | 10,686,100 |
| 2024-01-25 | 4.360 | 4.560 | 4.340 | 4.560 | 4.103 | 11,519,837 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2000 CNY |
| 2025-05-23 | 0.1800 CNY |
| 2024-05-31 | 0.1500 CNY |
| 2023-05-05 | 0.1500 CNY |
| 2022-05-26 | 0.1000 CNY |
| 2021-04-30 | 0.2000 CNY |
| 2020-07-03 | 0.1000 CNY |
| 2019-05-13 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.