Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.760 | 5.770 | 5.630 | 5.650 | 5.455 | 32,703,194 |
| 2025-07-22 | 5.680 | 5.760 | 5.660 | 5.750 | 5.552 | 45,313,499 |
| 2025-07-21 | 5.600 | 5.700 | 5.580 | 5.680 | 5.484 | 32,504,150 |
| 2025-07-18 | 5.620 | 5.640 | 5.560 | 5.600 | 5.407 | 24,154,600 |
| 2025-07-17 | 5.620 | 5.650 | 5.560 | 5.600 | 5.407 | 28,952,409 |
| 2025-07-16 | 5.710 | 5.740 | 5.600 | 5.620 | 5.426 | 36,692,774 |
| 2025-07-15 | 5.780 | 5.850 | 5.670 | 5.700 | 5.503 | 57,067,260 |
| 2025-07-14 | 5.810 | 5.870 | 5.620 | 5.820 | 5.619 | 99,073,266 |
| 2025-07-11 | 5.920 | 6.110 | 5.720 | 5.750 | 5.552 | 173,896,779 |
| 2025-07-10 | 5.500 | 5.580 | 5.490 | 5.550 | 5.359 | 32,179,800 |
| 2025-07-09 | 5.650 | 5.680 | 5.510 | 5.530 | 5.339 | 53,958,826 |
| 2025-07-08 | 5.590 | 5.720 | 5.510 | 5.660 | 5.465 | 77,623,835 |
| 2025-07-07 | 5.460 | 5.590 | 5.400 | 5.570 | 5.378 | 68,177,832 |
| 2025-07-04 | 5.710 | 5.760 | 5.430 | 5.460 | 5.272 | 131,558,700 |
| 2025-07-03 | 5.990 | 6.100 | 5.580 | 5.850 | 5.648 | 200,219,986 |
| 2025-07-02 | 5.350 | 5.750 | 5.350 | 5.750 | 5.552 | 94,517,015 |
| 2025-07-01 | 5.090 | 5.230 | 5.080 | 5.230 | 5.050 | 28,382,190 |
| 2025-06-30 | 5.030 | 5.140 | 5.010 | 5.110 | 4.934 | 22,620,722 |
| 2025-06-27 | 4.970 | 5.060 | 4.970 | 5.020 | 4.847 | 11,824,901 |
| 2025-06-26 | 5.050 | 5.070 | 4.960 | 4.960 | 4.789 | 17,118,499 |
| 2025-06-25 | 5.070 | 5.120 | 5.000 | 5.060 | 4.886 | 23,998,130 |
| 2025-06-24 | 4.810 | 5.190 | 4.780 | 5.080 | 4.905 | 42,442,139 |
| 2025-06-23 | 4.750 | 4.840 | 4.720 | 4.810 | 4.644 | 15,071,472 |
| 2025-06-20 | 4.810 | 4.860 | 4.760 | 4.770 | 4.606 | 16,881,000 |
| 2025-06-19 | 4.910 | 4.940 | 4.780 | 4.810 | 4.644 | 16,536,906 |
| 2025-06-18 | 4.980 | 5.000 | 4.900 | 4.920 | 4.750 | 13,479,030 |
| 2025-06-17 | 4.970 | 5.030 | 4.950 | 4.990 | 4.818 | 11,271,234 |
| 2025-06-16 | 5.060 | 5.070 | 4.950 | 4.970 | 4.799 | 17,331,282 |
| 2025-06-13 | 5.080 | 5.120 | 5.030 | 5.040 | 4.866 | 14,927,700 |
| 2025-06-12 | 5.060 | 5.100 | 5.010 | 5.070 | 4.895 | 13,888,736 |
| 2025-06-11 | 5.060 | 5.100 | 5.030 | 5.060 | 4.886 | 13,773,349 |
| 2025-06-10 | 5.090 | 5.140 | 4.980 | 5.060 | 4.886 | 20,079,085 |
| 2025-06-09 | 5.090 | 5.140 | 5.060 | 5.100 | 4.924 | 17,358,350 |
| 2025-06-06 | 5.090 | 5.150 | 5.070 | 5.080 | 4.905 | 15,209,505 |
| 2025-06-05 | 5.110 | 5.140 | 5.040 | 5.090 | 4.915 | 17,346,600 |
| 2025-06-04 | 5.120 | 5.140 | 5.080 | 5.130 | 4.953 | 16,681,700 |
| 2025-06-03 | 5.100 | 5.170 | 5.070 | 5.110 | 4.934 | 20,368,700 |
| 2025-05-30 | 5.220 | 5.230 | 5.120 | 5.140 | 4.963 | 23,861,100 |
| 2025-05-29 | 5.250 | 5.370 | 5.190 | 5.220 | 5.040 | 39,768,989 |
| 2025-05-28 | 5.250 | 5.370 | 5.220 | 5.310 | 5.127 | 43,575,850 |
| 2025-05-27 | 5.040 | 5.340 | 4.970 | 5.290 | 5.108 | 67,158,820 |
| 2025-05-26 | 4.930 | 5.060 | 4.920 | 5.050 | 4.876 | 28,351,536 |
| 2025-05-23 | 5.010 | 5.030 | 4.940 | 4.940 | 4.770 | 32,464,442 |
| 2025-05-22 | 5.110 | 5.150 | 5.040 | 5.050 | 4.702 | 21,352,425 |
| 2025-05-21 | 5.180 | 5.190 | 5.110 | 5.150 | 4.795 | 17,855,601 |
| 2025-05-20 | 5.190 | 5.210 | 5.120 | 5.190 | 4.832 | 19,891,158 |
| 2025-05-19 | 5.140 | 5.210 | 5.070 | 5.190 | 4.832 | 22,498,109 |
| 2025-05-16 | 5.040 | 5.180 | 5.040 | 5.140 | 4.786 | 24,007,761 |
| 2025-05-15 | 5.100 | 5.210 | 5.060 | 5.070 | 4.721 | 23,241,666 |
| 2025-05-14 | 5.100 | 5.140 | 5.060 | 5.130 | 4.777 | 28,218,255 |
| 2025-05-13 | 5.060 | 5.140 | 5.030 | 5.090 | 4.739 | 31,457,300 |
| 2025-05-12 | 5.030 | 5.050 | 4.960 | 5.010 | 4.665 | 18,939,346 |
| 2025-05-09 | 5.030 | 5.030 | 4.960 | 5.000 | 4.656 | 20,441,800 |
| 2025-05-08 | 5.010 | 5.040 | 4.980 | 5.030 | 4.683 | 24,290,459 |
| 2025-05-07 | 5.090 | 5.130 | 4.980 | 5.030 | 4.683 | 30,074,917 |
| 2025-05-06 | 4.950 | 5.080 | 4.930 | 5.070 | 4.721 | 44,041,184 |
| 2025-04-30 | 4.880 | 5.080 | 4.880 | 4.920 | 4.581 | 46,459,962 |
| 2025-04-29 | 4.840 | 4.930 | 4.830 | 4.880 | 4.544 | 24,714,800 |
| 2025-04-28 | 4.810 | 4.880 | 4.750 | 4.850 | 4.516 | 35,279,855 |
| 2025-04-25 | 4.860 | 4.900 | 4.800 | 4.830 | 4.497 | 34,419,200 |
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.