Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.230	6.280	6.200	6.220	6.006	12,481,145
2026-04-21	6.250	6.280	6.150	6.260	6.044	13,670,700
2026-04-20	6.210	6.310	6.180	6.250	6.035	17,299,586
2026-04-17	6.380	6.410	6.240	6.250	6.035	18,966,402
2026-04-16	6.320	6.430	6.280	6.410	6.189	13,634,986
2026-04-15	6.320	6.370	6.280	6.290	6.073	12,292,664
2026-04-14	6.350	6.370	6.260	6.310	6.092	10,723,047
2026-04-13	6.350	6.350	6.230	6.300	6.083	13,331,158
2026-04-10	6.330	6.430	6.300	6.350	6.131	12,061,030
2026-04-09	6.340	6.420	6.280	6.300	6.083	15,261,747
2026-04-08	6.230	6.370	6.180	6.370	6.150	20,576,000
2026-04-07	6.030	6.210	5.990	6.160	5.948	18,186,900
2026-04-03	6.160	6.160	5.950	6.010	5.803	11,975,600
2026-04-02	6.190	6.230	6.060	6.120	5.909	12,641,500
2026-04-01	6.190	6.290	6.150	6.220	6.006	21,645,524
2026-03-31	6.120	6.350	6.030	6.060	5.851	17,877,300
2026-03-30	5.990	6.130	5.950	6.100	5.890	16,575,100
2026-03-27	5.950	6.120	5.930	6.070	5.861	14,003,041
2026-03-26	6.130	6.230	5.960	6.010	5.803	22,843,516
2026-03-25	6.060	6.200	6.030	6.130	5.919	17,269,814
2026-03-24	5.910	6.030	5.800	6.030	5.822	20,886,108
2026-03-23	6.100	6.120	5.680	5.800	5.600	31,859,780
2026-03-20	6.390	6.440	6.190	6.240	6.025	17,630,326
2026-03-19	6.650	6.680	6.360	6.380	6.160	24,257,333
2026-03-18	6.720	6.750	6.650	6.740	6.508	14,172,214
2026-03-17	6.860	6.940	6.700	6.720	6.488	16,038,497
2026-03-16	6.900	7.000	6.770	6.850	6.614	20,251,600
2026-03-13	7.110	7.120	6.870	6.880	6.643	30,235,670
2026-03-12	7.150	7.310	7.090	7.100	6.855	29,087,175
2026-03-11	6.990	7.100	6.930	7.060	6.817	17,717,850
2026-03-10	6.950	7.020	6.890	6.980	6.739	18,623,900
2026-03-09	7.110	7.230	6.800	6.890	6.652	34,000,529
2026-03-06	6.950	7.270	6.910	7.240	6.990	22,635,250
2026-03-05	6.950	7.050	6.870	6.980	6.739	17,539,436
2026-03-04	6.820	6.930	6.770	6.850	6.614	21,915,522
2026-03-03	7.260	7.260	6.880	6.900	6.662	28,945,820
2026-03-02	7.260	7.300	7.100	7.220	6.971	23,685,030
2026-02-27	7.360	7.420	7.270	7.350	7.097	15,145,000
2026-02-26	7.360	7.400	7.260	7.370	7.116	16,613,700
2026-02-25	7.280	7.450	7.230	7.370	7.116	21,648,099
2026-02-24	7.070	7.290	7.060	7.240	6.990	17,716,302
2026-02-13	7.130	7.170	7.000	7.010	6.768	14,665,100
2026-02-12	7.220	7.220	7.110	7.140	6.894	18,629,450
2026-02-11	7.090	7.360	7.060	7.240	6.990	26,219,343
2026-02-10	7.130	7.130	7.030	7.060	6.817	16,632,316
2026-02-09	7.130	7.330	7.080	7.140	6.894	22,515,009
2026-02-06	6.900	7.300	6.880	7.060	6.817	31,483,482
2026-02-05	7.020	7.090	6.910	6.960	6.720	17,516,326
2026-02-04	7.070	7.140	6.990	7.070	6.826	15,788,703
2026-02-03	6.910	7.080	6.860	7.080	6.836	23,479,250
2026-02-02	7.390	7.400	6.870	6.880	6.643	52,407,150
2026-01-30	7.180	7.440	7.120	7.400	7.145	36,267,265
2026-01-29	7.370	7.490	7.190	7.260	7.010	35,723,126
2026-01-28	7.260	7.550	7.160	7.340	7.087	40,579,722
2026-01-27	7.120	7.570	7.040	7.310	7.058	56,396,739
2026-01-26	7.090	7.180	6.980	7.110	6.865	38,749,220
2026-01-23	6.860	7.050	6.810	7.020	6.778	33,207,652
2026-01-22	6.920	6.940	6.690	6.850	6.614	32,231,970
2026-01-21	6.730	6.890	6.670	6.870	6.633	26,904,202
2026-01-20	6.710	6.750	6.620	6.750	6.517	28,269,800

← NewerPage 3 of 5 · 243 trading daysOlder →

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.