Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.090	6.220	6.060	6.210	5.996	17,794,982
2025-10-22	6.060	6.170	6.060	6.090	5.880	12,049,600
2025-10-21	6.010	6.120	5.970	6.110	5.899	14,921,575
2025-10-20	6.030	6.050	5.940	6.000	5.793	14,301,768
2025-10-17	6.110	6.160	5.930	5.930	5.726	18,861,278
2025-10-16	6.250	6.250	6.070	6.100	5.890	18,221,200
2025-10-15	6.100	6.260	6.070	6.250	6.035	18,528,865
2025-10-14	6.240	6.260	6.090	6.110	5.899	22,240,577
2025-10-13	6.080	6.240	6.010	6.220	6.006	30,731,063
2025-10-10	6.300	6.350	6.220	6.290	6.073	29,398,652
2025-10-09	6.110	6.310	6.110	6.300	6.083	29,189,547
2025-09-30	6.130	6.150	6.060	6.100	5.890	15,981,511
2025-09-29	6.100	6.130	5.980	6.130	5.919	20,845,890
2025-09-26	5.920	6.240	5.910	6.110	5.899	37,433,000
2025-09-25	6.000	6.090	5.910	5.950	5.745	20,200,419
2025-09-24	5.880	6.000	5.850	6.000	5.793	15,217,245
2025-09-23	6.010	6.030	5.800	5.920	5.716	24,748,165
2025-09-22	6.080	6.090	5.940	6.040	5.832	18,287,798
2025-09-19	6.100	6.150	6.040	6.060	5.851	20,965,560
2025-09-18	6.180	6.230	6.030	6.090	5.880	28,130,502
2025-09-17	6.190	6.210	6.130	6.170	5.957	21,098,184
2025-09-16	6.240	6.250	6.100	6.190	5.977	23,354,250
2025-09-15	6.310	6.330	6.230	6.240	6.025	19,350,789
2025-09-12	6.340	6.390	6.260	6.310	6.092	25,135,247
2025-09-11	6.350	6.360	6.250	6.360	6.141	23,487,466
2025-09-10	6.400	6.480	6.260	6.360	6.141	31,178,325
2025-09-09	6.490	6.490	6.300	6.350	6.131	38,653,000
2025-09-08	6.260	6.580	6.210	6.530	6.305	45,241,311
2025-09-05	6.130	6.240	6.080	6.240	6.025	26,158,053
2025-09-04	6.100	6.190	5.980	6.080	5.870	29,830,750
2025-09-03	6.250	6.260	6.080	6.100	5.890	26,776,400
2025-09-02	6.180	6.320	6.030	6.220	6.006	51,235,393
2025-09-01	6.320	6.320	6.120	6.140	5.928	49,072,498
2025-08-29	6.300	6.360	6.270	6.320	6.102	30,093,339
2025-08-28	6.240	6.360	6.120	6.300	6.083	35,501,062
2025-08-27	6.540	6.540	6.260	6.270	6.054	38,559,903
2025-08-26	6.450	6.560	6.370	6.500	6.276	31,939,725
2025-08-25	6.460	6.500	6.360	6.430	6.208	29,253,384
2025-08-22	6.440	6.480	6.380	6.440	6.218	27,980,874
2025-08-21	6.510	6.540	6.410	6.440	6.218	30,263,453
2025-08-20	6.490	6.600	6.450	6.520	6.295	36,357,491
2025-08-19	6.480	6.540	6.340	6.520	6.295	49,754,000
2025-08-18	6.590	6.690	6.440	6.490	6.266	58,955,599
2025-08-15	6.190	6.570	6.160	6.480	6.257	69,445,999
2025-08-14	6.300	6.390	6.160	6.170	5.957	61,685,984
2025-08-13	6.000	6.370	5.990	6.300	6.083	68,057,252
2025-08-12	6.060	6.070	5.970	6.000	5.793	28,259,646
2025-08-11	5.920	6.120	5.870	6.070	5.861	36,984,049
2025-08-08	5.940	6.020	5.920	5.950	5.745	31,950,400
2025-08-07	6.070	6.090	5.900	5.920	5.716	43,815,106
2025-08-06	5.900	6.150	5.820	6.060	5.851	71,111,330
2025-08-05	5.680	5.830	5.670	5.820	5.619	38,624,556
2025-08-04	5.580	5.690	5.540	5.680	5.484	21,960,072
2025-08-01	5.540	5.640	5.540	5.610	5.417	21,434,102
2025-07-31	5.610	5.630	5.520	5.550	5.359	23,722,950
2025-07-30	5.600	5.680	5.580	5.640	5.446	29,810,207
2025-07-29	5.660	5.680	5.510	5.600	5.407	32,764,007
2025-07-28	5.680	5.720	5.630	5.690	5.494	24,101,910
2025-07-25	5.680	5.720	5.650	5.660	5.465	20,336,600
2025-07-24	5.650	5.700	5.630	5.690	5.494	28,070,294

← NewerPage 5 of 21 · 1,217 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.