Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.190 | 5.220 | 5.120 | 5.210 | 5.210 | 10,210,614 |
| 2026-07-20 | 5.180 | 5.300 | 5.130 | 5.160 | 5.160 | 12,912,759 |
| 2026-07-17 | 5.230 | 5.300 | 5.160 | 5.180 | 5.180 | 10,625,484 |
| 2026-07-16 | 5.290 | 5.320 | 5.200 | 5.230 | 5.230 | 6,794,900 |
| 2026-07-15 | 5.200 | 5.340 | 5.200 | 5.310 | 5.310 | 6,962,305 |
| 2026-07-14 | 5.110 | 5.250 | 5.080 | 5.250 | 5.250 | 9,484,432 |
| 2026-07-13 | 5.220 | 5.240 | 5.070 | 5.100 | 5.100 | 11,365,150 |
| 2026-07-10 | 5.230 | 5.310 | 5.170 | 5.240 | 5.240 | 7,629,400 |
| 2026-07-09 | 5.230 | 5.260 | 5.150 | 5.220 | 5.220 | 9,695,004 |
| 2026-07-08 | 5.270 | 5.310 | 5.210 | 5.250 | 5.250 | 9,141,411 |
| 2026-07-07 | 5.430 | 5.470 | 5.260 | 5.300 | 5.300 | 11,157,950 |
| 2026-07-06 | 5.430 | 5.570 | 5.400 | 5.430 | 5.430 | 10,898,059 |
| 2026-07-03 | 5.440 | 5.520 | 5.390 | 5.430 | 5.430 | 11,827,400 |
| 2026-07-02 | 5.330 | 5.550 | 5.300 | 5.470 | 5.470 | 17,858,232 |
| 2026-07-01 | 5.180 | 5.430 | 5.130 | 5.370 | 5.370 | 16,931,016 |
| 2026-06-30 | 5.310 | 5.310 | 5.130 | 5.170 | 5.170 | 14,655,400 |
| 2026-06-29 | 5.300 | 5.330 | 5.190 | 5.320 | 5.320 | 11,833,064 |
| 2026-06-26 | 5.450 | 5.450 | 5.320 | 5.320 | 5.320 | 11,312,802 |
| 2026-06-25 | 5.520 | 5.540 | 5.380 | 5.450 | 5.450 | 15,522,982 |
| 2026-06-24 | 5.480 | 5.620 | 5.470 | 5.520 | 5.520 | 17,252,617 |
| 2026-06-23 | 5.590 | 5.660 | 5.460 | 5.490 | 5.490 | 14,098,443 |
| 2026-06-22 | 5.380 | 5.670 | 5.250 | 5.630 | 5.630 | 21,238,561 |
| 2026-06-18 | 5.460 | 5.460 | 5.310 | 5.400 | 5.400 | 11,954,500 |
| 2026-06-17 | 5.500 | 5.530 | 5.410 | 5.480 | 5.480 | 11,946,900 |
| 2026-06-16 | 5.470 | 5.660 | 5.440 | 5.530 | 5.530 | 16,593,301 |
| 2026-06-15 | 5.340 | 5.530 | 5.320 | 5.520 | 5.520 | 21,088,369 |
| 2026-06-12 | 5.190 | 5.350 | 5.120 | 5.280 | 5.280 | 14,518,100 |
| 2026-06-11 | 5.230 | 5.270 | 5.080 | 5.160 | 5.160 | 12,898,780 |
| 2026-06-10 | 5.160 | 5.310 | 5.150 | 5.260 | 5.260 | 14,245,050 |
| 2026-06-09 | 5.150 | 5.210 | 5.080 | 5.180 | 5.180 | 13,510,825 |
| 2026-06-08 | 5.290 | 5.330 | 5.080 | 5.120 | 5.120 | 20,735,031 |
| 2026-06-05 | 5.360 | 5.470 | 5.280 | 5.360 | 5.360 | 15,254,600 |
| 2026-06-04 | 5.490 | 5.490 | 5.290 | 5.330 | 5.330 | 17,763,189 |
| 2026-06-03 | 5.520 | 5.560 | 5.410 | 5.480 | 5.480 | 19,525,801 |
| 2026-06-02 | 5.540 | 5.640 | 5.480 | 5.510 | 5.510 | 27,002,020 |
| 2026-06-01 | 5.180 | 5.630 | 5.120 | 5.530 | 5.530 | 36,349,566 |
| 2026-05-29 | 5.320 | 5.340 | 5.140 | 5.150 | 5.150 | 16,126,730 |
| 2026-05-28 | 5.280 | 5.380 | 5.250 | 5.320 | 5.320 | 9,321,786 |
| 2026-05-27 | 5.430 | 5.450 | 5.240 | 5.270 | 5.270 | 14,420,740 |
| 2026-05-26 | 5.420 | 5.440 | 5.330 | 5.430 | 5.430 | 11,964,880 |
| 2026-05-25 | 5.500 | 5.550 | 5.370 | 5.430 | 5.430 | 11,499,280 |
| 2026-05-22 | 5.500 | 5.550 | 5.390 | 5.520 | 5.520 | 10,629,040 |
| 2026-05-21 | 5.670 | 5.730 | 5.400 | 5.400 | 5.400 | 16,820,029 |
| 2026-05-20 | 5.800 | 5.810 | 5.700 | 5.800 | 5.600 | 11,055,500 |
| 2026-05-19 | 5.720 | 5.810 | 5.720 | 5.810 | 5.610 | 8,487,793 |
| 2026-05-18 | 5.910 | 5.940 | 5.690 | 5.780 | 5.581 | 22,386,539 |
| 2026-05-15 | 6.010 | 6.060 | 5.900 | 5.950 | 5.745 | 16,825,397 |
| 2026-05-14 | 6.070 | 6.130 | 6.000 | 6.020 | 5.812 | 17,330,431 |
| 2026-05-13 | 5.950 | 6.070 | 5.910 | 6.040 | 5.832 | 14,255,929 |
| 2026-05-12 | 6.110 | 6.110 | 5.920 | 5.940 | 5.735 | 19,417,225 |
| 2026-05-11 | 6.190 | 6.200 | 6.080 | 6.110 | 5.899 | 18,054,114 |
| 2026-05-08 | 6.120 | 6.180 | 6.100 | 6.160 | 5.948 | 13,887,849 |
| 2026-05-07 | 6.180 | 6.190 | 6.090 | 6.120 | 5.909 | 16,312,503 |
| 2026-05-06 | 6.190 | 6.220 | 6.100 | 6.180 | 5.967 | 17,014,891 |
| 2026-04-30 | 6.200 | 6.250 | 6.140 | 6.180 | 5.967 | 15,333,954 |
| 2026-04-29 | 6.070 | 6.210 | 6.060 | 6.190 | 5.977 | 11,751,419 |
| 2026-04-28 | 6.060 | 6.200 | 6.030 | 6.100 | 5.890 | 15,225,521 |
| 2026-04-27 | 6.130 | 6.160 | 5.990 | 6.030 | 5.822 | 17,070,800 |
| 2026-04-24 | 6.160 | 6.230 | 6.100 | 6.180 | 5.967 | 12,830,450 |
| 2026-04-23 | 6.230 | 6.250 | 6.140 | 6.200 | 5.986 | 12,117,903 |
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.