Zhejiang Hailide New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.780	4.910	4.740	4.850	4.516	43,959,948
2025-04-23	4.680	4.810	4.650	4.780	4.451	55,362,788
2025-04-22	4.610	4.710	4.610	4.660	4.339	49,414,482
2025-04-21	4.690	4.780	4.590	4.650	4.330	87,275,507
2025-04-18	4.320	4.400	4.290	4.370	4.069	18,757,815
2025-04-17	4.250	4.360	4.230	4.320	4.022	18,986,400
2025-04-16	4.330	4.350	4.220	4.270	3.976	25,642,000
2025-04-15	4.380	4.390	4.330	4.360	4.060	19,686,153
2025-04-14	4.320	4.420	4.320	4.380	4.078	33,746,900
2025-04-11	4.230	4.330	4.190	4.300	4.004	29,936,285
2025-04-10	4.240	4.350	4.210	4.230	3.939	41,509,500
2025-04-09	4.000	4.160	3.760	4.120	3.836	53,375,050
2025-04-08	4.230	4.320	3.950	4.060	3.780	74,590,068
2025-04-07	4.490	4.640	4.350	4.350	4.050	49,188,871
2025-04-03	5.000	5.250	4.740	4.830	4.497	85,309,820
2025-04-02	5.090	5.120	4.920	4.970	4.628	66,158,086
2025-04-01	5.060	5.160	5.020	5.150	4.795	74,821,265
2025-03-31	4.950	5.180	4.850	5.110	4.758	81,519,704
2025-03-28	5.050	5.280	5.010	5.050	4.702	93,136,033
2025-03-27	5.190	5.640	5.060	5.370	5.000	174,066,913
2025-03-26	4.770	5.190	4.730	5.190	4.832	99,857,581
2025-03-25	4.620	4.720	4.590	4.720	4.395	24,288,977
2025-03-24	4.660	4.680	4.520	4.620	4.302	19,734,261
2025-03-21	4.640	4.710	4.630	4.660	4.339	18,009,663
2025-03-20	4.640	4.700	4.630	4.660	4.339	18,663,327
2025-03-19	4.690	4.730	4.640	4.660	4.339	25,281,704
2025-03-18	4.560	4.690	4.530	4.690	4.367	34,834,807
2025-03-17	4.480	4.590	4.460	4.560	4.246	29,796,014
2025-03-14	4.410	4.470	4.400	4.460	4.153	17,065,596
2025-03-13	4.400	4.430	4.350	4.420	4.116	18,648,874
2025-03-12	4.450	4.470	4.400	4.420	4.116	14,349,398
2025-03-11	4.400	4.440	4.370	4.440	4.134	13,609,350
2025-03-10	4.420	4.440	4.370	4.420	4.116	18,990,732
2025-03-07	4.360	4.430	4.340	4.380	4.078	20,289,763
2025-03-06	4.340	4.380	4.300	4.370	4.069	20,802,235
2025-03-05	4.330	4.340	4.270	4.340	4.041	14,212,700
2025-03-04	4.300	4.340	4.290	4.330	4.032	12,645,700
2025-03-03	4.310	4.380	4.290	4.320	4.022	27,040,777
2025-02-28	4.350	4.370	4.280	4.300	4.004	15,067,450
2025-02-27	4.370	4.380	4.310	4.360	4.060	17,000,829
2025-02-26	4.310	4.380	4.310	4.370	4.069	18,223,632
2025-02-25	4.370	4.370	4.280	4.300	4.004	20,381,762
2025-02-24	4.320	4.400	4.300	4.390	4.088	23,973,150
2025-02-21	4.250	4.380	4.220	4.320	4.022	28,889,435
2025-02-20	4.230	4.290	4.200	4.260	3.967	16,680,900
2025-02-19	4.210	4.230	4.190	4.230	3.939	14,575,206
2025-02-18	4.290	4.300	4.180	4.200	3.911	15,147,877
2025-02-17	4.300	4.300	4.240	4.300	4.004	14,355,079
2025-02-14	4.320	4.350	4.260	4.280	3.985	18,957,667
2025-02-13	4.420	4.440	4.330	4.330	4.032	19,642,394
2025-02-12	4.380	4.470	4.360	4.420	4.116	21,057,400
2025-02-11	4.340	4.470	4.290	4.380	4.078	29,262,988
2025-02-10	4.340	4.390	4.320	4.340	4.041	22,277,382
2025-02-07	4.350	4.380	4.310	4.350	4.050	26,568,200
2025-02-06	4.320	4.370	4.300	4.360	4.060	18,416,112
2025-02-05	4.430	4.450	4.290	4.330	4.032	28,360,753
2025-01-27	4.430	4.470	4.400	4.420	4.116	14,451,400
2025-01-24	4.420	4.430	4.340	4.410	4.106	12,888,900
2025-01-23	4.440	4.500	4.400	4.400	4.097	12,522,710
2025-01-22	4.400	4.440	4.380	4.420	4.116	12,537,800

← NewerPage 7 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.