Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.460 | 4.460 | 4.380 | 4.410 | 4.106 | 10,682,850 |
| 2025-01-20 | 4.450 | 4.480 | 4.380 | 4.450 | 4.143 | 14,906,500 |
| 2025-01-17 | 4.360 | 4.440 | 4.340 | 4.420 | 4.116 | 19,185,469 |
| 2025-01-16 | 4.360 | 4.380 | 4.300 | 4.360 | 4.060 | 17,710,550 |
| 2025-01-15 | 4.270 | 4.290 | 4.190 | 4.270 | 3.976 | 12,366,644 |
| 2025-01-14 | 4.120 | 4.280 | 4.120 | 4.270 | 3.976 | 19,269,500 |
| 2025-01-13 | 4.070 | 4.120 | 4.030 | 4.110 | 3.827 | 12,790,500 |
| 2025-01-10 | 4.210 | 4.220 | 4.090 | 4.100 | 3.818 | 15,437,100 |
| 2025-01-09 | 4.190 | 4.280 | 4.190 | 4.210 | 3.920 | 17,173,700 |
| 2025-01-08 | 4.320 | 4.330 | 4.100 | 4.220 | 3.929 | 26,720,712 |
| 2025-01-07 | 4.390 | 4.400 | 4.220 | 4.330 | 4.032 | 28,170,771 |
| 2025-01-06 | 4.210 | 4.380 | 4.120 | 4.260 | 3.967 | 27,847,800 |
| 2025-01-03 | 4.460 | 4.570 | 4.280 | 4.280 | 3.985 | 34,165,925 |
| 2025-01-02 | 4.270 | 4.660 | 4.270 | 4.420 | 4.116 | 50,522,400 |
| 2024-12-31 | 4.380 | 4.430 | 4.280 | 4.290 | 3.994 | 15,402,400 |
| 2024-12-30 | 4.440 | 4.450 | 4.380 | 4.380 | 4.078 | 12,319,302 |
| 2024-12-27 | 4.390 | 4.510 | 4.370 | 4.460 | 4.153 | 17,266,000 |
| 2024-12-26 | 4.370 | 4.420 | 4.360 | 4.380 | 4.078 | 8,005,005 |
| 2024-12-25 | 4.440 | 4.490 | 4.320 | 4.370 | 4.069 | 14,434,853 |
| 2024-12-24 | 4.380 | 4.450 | 4.380 | 4.440 | 4.134 | 13,016,150 |
| 2024-12-23 | 4.490 | 4.510 | 4.360 | 4.380 | 4.078 | 17,663,512 |
| 2024-12-20 | 4.510 | 4.540 | 4.470 | 4.490 | 4.181 | 12,598,700 |
| 2024-12-19 | 4.520 | 4.540 | 4.440 | 4.520 | 4.209 | 18,386,653 |
| 2024-12-18 | 4.580 | 4.630 | 4.540 | 4.560 | 4.246 | 12,540,050 |
| 2024-12-17 | 4.720 | 4.750 | 4.550 | 4.560 | 4.246 | 21,178,600 |
| 2024-12-16 | 4.730 | 4.780 | 4.700 | 4.730 | 4.404 | 16,079,000 |
| 2024-12-13 | 4.800 | 4.810 | 4.690 | 4.720 | 4.395 | 21,400,700 |
| 2024-12-12 | 4.750 | 4.820 | 4.730 | 4.820 | 4.488 | 21,601,200 |
| 2024-12-11 | 4.670 | 4.750 | 4.650 | 4.740 | 4.413 | 20,129,712 |
| 2024-12-10 | 4.780 | 4.850 | 4.680 | 4.690 | 4.367 | 32,842,529 |
| 2024-12-09 | 4.670 | 4.740 | 4.620 | 4.680 | 4.358 | 20,185,000 |
| 2024-12-06 | 4.590 | 4.670 | 4.570 | 4.660 | 4.339 | 20,161,250 |
| 2024-12-05 | 4.510 | 4.620 | 4.500 | 4.600 | 4.283 | 17,701,866 |
| 2024-12-04 | 4.580 | 4.590 | 4.510 | 4.520 | 4.209 | 17,006,750 |
| 2024-12-03 | 4.640 | 4.640 | 4.550 | 4.600 | 4.283 | 18,756,650 |
| 2024-12-02 | 4.580 | 4.640 | 4.550 | 4.640 | 4.320 | 27,981,616 |
| 2024-11-29 | 4.510 | 4.590 | 4.490 | 4.570 | 4.255 | 18,701,555 |
| 2024-11-28 | 4.490 | 4.580 | 4.470 | 4.530 | 4.218 | 19,794,050 |
| 2024-11-27 | 4.430 | 4.510 | 4.320 | 4.500 | 4.190 | 21,153,150 |
| 2024-11-26 | 4.440 | 4.480 | 4.420 | 4.440 | 4.134 | 12,760,650 |
| 2024-11-25 | 4.400 | 4.490 | 4.390 | 4.450 | 4.143 | 15,140,700 |
| 2024-11-22 | 4.530 | 4.570 | 4.400 | 4.420 | 4.116 | 18,615,100 |
| 2024-11-21 | 4.540 | 4.570 | 4.510 | 4.550 | 4.237 | 20,078,200 |
| 2024-11-20 | 4.400 | 4.540 | 4.390 | 4.540 | 4.227 | 21,712,552 |
| 2024-11-19 | 4.330 | 4.430 | 4.320 | 4.420 | 4.116 | 15,207,419 |
| 2024-11-18 | 4.350 | 4.420 | 4.300 | 4.330 | 4.032 | 18,395,326 |
| 2024-11-15 | 4.380 | 4.450 | 4.330 | 4.330 | 4.032 | 17,479,626 |
| 2024-11-14 | 4.490 | 4.520 | 4.350 | 4.380 | 4.078 | 21,534,025 |
| 2024-11-13 | 4.490 | 4.560 | 4.420 | 4.500 | 4.190 | 17,897,100 |
| 2024-11-12 | 4.580 | 4.620 | 4.470 | 4.510 | 4.199 | 21,817,900 |
| 2024-11-11 | 4.450 | 4.570 | 4.450 | 4.560 | 4.246 | 20,911,900 |
| 2024-11-08 | 4.530 | 4.580 | 4.460 | 4.470 | 4.162 | 31,078,000 |
| 2024-11-07 | 4.350 | 4.480 | 4.350 | 4.480 | 4.171 | 18,772,900 |
| 2024-11-06 | 4.380 | 4.440 | 4.330 | 4.390 | 4.088 | 22,032,750 |
| 2024-11-05 | 4.290 | 4.390 | 4.290 | 4.380 | 4.078 | 23,081,504 |
| 2024-11-04 | 4.280 | 4.340 | 4.240 | 4.310 | 4.013 | 19,192,277 |
| 2024-11-01 | 4.280 | 4.400 | 4.230 | 4.270 | 3.976 | 36,895,179 |
| 2024-10-31 | 4.230 | 4.350 | 4.230 | 4.270 | 3.976 | 23,702,654 |
| 2024-10-30 | 4.140 | 4.220 | 4.130 | 4.170 | 3.883 | 13,401,675 |
| 2024-10-29 | 4.310 | 4.320 | 4.150 | 4.150 | 3.864 | 20,022,402 |
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.