Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.550 | 6.770 | 6.520 | 6.720 | 6.488 | 30,689,641 |
| 2026-01-16 | 6.810 | 6.830 | 6.540 | 6.570 | 6.343 | 38,584,892 |
| 2026-01-15 | 6.890 | 6.960 | 6.780 | 6.800 | 6.566 | 46,200,218 |
| 2026-01-14 | 6.590 | 7.060 | 6.580 | 7.010 | 6.768 | 85,660,505 |
| 2026-01-13 | 6.240 | 6.850 | 6.210 | 6.690 | 6.459 | 81,095,352 |
| 2026-01-12 | 6.130 | 6.240 | 6.100 | 6.240 | 6.025 | 33,346,983 |
| 2026-01-09 | 6.160 | 6.300 | 6.050 | 6.180 | 5.967 | 37,980,125 |
| 2026-01-08 | 6.130 | 6.190 | 6.060 | 6.150 | 5.938 | 20,978,413 |
| 2026-01-07 | 6.120 | 6.240 | 6.080 | 6.140 | 5.928 | 19,790,738 |
| 2026-01-06 | 6.230 | 6.230 | 6.120 | 6.140 | 5.928 | 27,241,625 |
| 2026-01-05 | 5.890 | 6.250 | 5.860 | 6.140 | 5.928 | 45,822,671 |
| 2025-12-31 | 5.870 | 5.900 | 5.820 | 5.850 | 5.648 | 12,255,000 |
| 2025-12-30 | 5.880 | 5.950 | 5.850 | 5.900 | 5.697 | 14,207,320 |
| 2025-12-29 | 5.820 | 5.980 | 5.800 | 5.910 | 5.706 | 17,471,875 |
| 2025-12-26 | 5.880 | 5.890 | 5.810 | 5.840 | 5.639 | 14,230,700 |
| 2025-12-25 | 5.870 | 5.900 | 5.820 | 5.880 | 5.677 | 12,739,308 |
| 2025-12-24 | 5.740 | 5.930 | 5.680 | 5.850 | 5.648 | 22,443,222 |
| 2025-12-23 | 5.780 | 5.820 | 5.700 | 5.720 | 5.523 | 15,421,300 |
| 2025-12-22 | 5.740 | 5.790 | 5.710 | 5.750 | 5.552 | 16,823,228 |
| 2025-12-19 | 5.640 | 5.730 | 5.630 | 5.730 | 5.532 | 15,735,405 |
| 2025-12-18 | 5.600 | 5.720 | 5.550 | 5.650 | 5.455 | 18,890,808 |
| 2025-12-17 | 5.540 | 5.620 | 5.500 | 5.600 | 5.407 | 13,594,449 |
| 2025-12-16 | 5.650 | 5.650 | 5.530 | 5.570 | 5.378 | 13,799,483 |
| 2025-12-15 | 5.520 | 5.660 | 5.510 | 5.650 | 5.455 | 18,207,000 |
| 2025-12-12 | 5.530 | 5.610 | 5.500 | 5.550 | 5.359 | 15,097,300 |
| 2025-12-11 | 5.600 | 5.630 | 5.520 | 5.540 | 5.349 | 11,639,455 |
| 2025-12-10 | 5.580 | 5.610 | 5.550 | 5.590 | 5.397 | 12,815,800 |
| 2025-12-09 | 5.700 | 5.700 | 5.580 | 5.590 | 5.397 | 12,371,623 |
| 2025-12-08 | 5.670 | 5.720 | 5.650 | 5.680 | 5.484 | 14,447,817 |
| 2025-12-05 | 5.610 | 5.700 | 5.570 | 5.680 | 5.484 | 15,026,600 |
| 2025-12-04 | 5.700 | 5.700 | 5.590 | 5.600 | 5.407 | 12,897,500 |
| 2025-12-03 | 5.690 | 5.750 | 5.650 | 5.700 | 5.503 | 14,243,508 |
| 2025-12-02 | 5.620 | 5.730 | 5.570 | 5.690 | 5.494 | 18,193,810 |
| 2025-12-01 | 5.580 | 5.650 | 5.570 | 5.650 | 5.455 | 22,567,403 |
| 2025-11-28 | 5.540 | 5.600 | 5.470 | 5.590 | 5.397 | 13,769,755 |
| 2025-11-27 | 5.530 | 5.600 | 5.510 | 5.540 | 5.349 | 10,688,150 |
| 2025-11-26 | 5.570 | 5.600 | 5.490 | 5.520 | 5.330 | 14,898,400 |
| 2025-11-25 | 5.510 | 5.610 | 5.480 | 5.580 | 5.388 | 15,395,656 |
| 2025-11-24 | 5.510 | 5.550 | 5.440 | 5.480 | 5.291 | 15,400,800 |
| 2025-11-21 | 5.770 | 5.800 | 5.450 | 5.460 | 5.272 | 30,450,236 |
| 2025-11-20 | 5.900 | 5.950 | 5.770 | 5.800 | 5.600 | 15,803,617 |
| 2025-11-19 | 5.960 | 6.030 | 5.860 | 5.900 | 5.697 | 15,090,408 |
| 2025-11-18 | 6.100 | 6.140 | 5.920 | 5.960 | 5.755 | 23,387,212 |
| 2025-11-17 | 6.110 | 6.170 | 6.050 | 6.110 | 5.899 | 20,504,350 |
| 2025-11-14 | 6.140 | 6.230 | 6.130 | 6.160 | 5.948 | 20,904,095 |
| 2025-11-13 | 6.030 | 6.230 | 6.010 | 6.190 | 5.977 | 27,228,956 |
| 2025-11-12 | 6.100 | 6.110 | 6.000 | 6.030 | 5.822 | 19,120,700 |
| 2025-11-11 | 6.070 | 6.140 | 6.060 | 6.110 | 5.899 | 22,094,225 |
| 2025-11-10 | 6.050 | 6.120 | 6.030 | 6.080 | 5.870 | 26,571,327 |
| 2025-11-07 | 5.840 | 6.040 | 5.830 | 6.020 | 5.812 | 35,193,050 |
| 2025-11-06 | 5.760 | 5.880 | 5.750 | 5.870 | 5.668 | 23,943,079 |
| 2025-11-05 | 5.640 | 5.790 | 5.630 | 5.760 | 5.561 | 19,770,005 |
| 2025-11-04 | 5.760 | 5.800 | 5.620 | 5.690 | 5.494 | 29,197,500 |
| 2025-11-03 | 5.940 | 5.940 | 5.730 | 5.790 | 5.590 | 43,977,697 |
| 2025-10-31 | 5.880 | 5.970 | 5.830 | 5.840 | 5.639 | 49,602,152 |
| 2025-10-30 | 6.130 | 6.170 | 6.040 | 6.080 | 5.870 | 16,961,247 |
| 2025-10-29 | 6.070 | 6.170 | 6.040 | 6.160 | 5.948 | 15,166,929 |
| 2025-10-28 | 6.150 | 6.200 | 6.090 | 6.090 | 5.880 | 15,986,500 |
| 2025-10-27 | 6.180 | 6.190 | 6.110 | 6.130 | 5.919 | 17,303,286 |
| 2025-10-24 | 6.280 | 6.490 | 6.110 | 6.130 | 5.919 | 27,256,622 |
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.