Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.310 | 4.320 | 4.150 | 4.150 | 3.864 | 20,022,402 |
| 2024-10-28 | 4.250 | 4.290 | 4.230 | 4.290 | 3.994 | 19,164,614 |
| 2024-10-25 | 4.150 | 4.260 | 4.120 | 4.230 | 3.939 | 22,044,753 |
| 2024-10-24 | 4.130 | 4.150 | 4.080 | 4.140 | 3.855 | 16,624,633 |
| 2024-10-23 | 4.080 | 4.220 | 4.070 | 4.150 | 3.864 | 29,661,859 |
| 2024-10-22 | 3.960 | 4.060 | 3.940 | 4.060 | 3.780 | 16,853,041 |
| 2024-10-21 | 3.980 | 4.000 | 3.940 | 3.960 | 3.687 | 21,748,202 |
| 2024-10-18 | 3.860 | 4.000 | 3.840 | 3.960 | 3.687 | 21,402,991 |
| 2024-10-17 | 3.950 | 3.970 | 3.860 | 3.870 | 3.603 | 14,496,970 |
| 2024-10-16 | 3.910 | 3.970 | 3.880 | 3.930 | 3.659 | 18,473,524 |
| 2024-10-15 | 4.010 | 4.030 | 3.930 | 3.930 | 3.659 | 18,631,230 |
| 2024-10-14 | 4.030 | 4.070 | 3.960 | 4.040 | 3.762 | 21,299,900 |
| 2024-10-11 | 4.150 | 4.160 | 3.980 | 4.020 | 3.743 | 18,700,400 |
| 2024-10-10 | 4.180 | 4.270 | 4.090 | 4.150 | 3.864 | 24,424,352 |
| 2024-10-09 | 4.460 | 4.460 | 4.140 | 4.160 | 3.873 | 39,625,440 |
| 2024-10-08 | 4.770 | 4.770 | 4.290 | 4.520 | 4.209 | 54,997,442 |
| 2024-09-30 | 4.170 | 4.380 | 4.100 | 4.340 | 4.041 | 50,622,827 |
| 2024-09-27 | 3.940 | 4.110 | 3.930 | 4.030 | 3.752 | 25,586,360 |
| 2024-09-26 | 3.780 | 3.890 | 3.750 | 3.890 | 3.622 | 13,764,310 |
| 2024-09-25 | 3.780 | 3.860 | 3.750 | 3.770 | 3.510 | 15,560,600 |
| 2024-09-24 | 3.580 | 3.740 | 3.580 | 3.730 | 3.473 | 12,666,050 |
| 2024-09-23 | 3.600 | 3.620 | 3.550 | 3.570 | 3.324 | 4,830,200 |
| 2024-09-20 | 3.630 | 3.630 | 3.560 | 3.580 | 3.333 | 6,175,100 |
| 2024-09-19 | 3.530 | 3.650 | 3.530 | 3.620 | 3.371 | 7,812,600 |
| 2024-09-18 | 3.550 | 3.560 | 3.470 | 3.540 | 3.296 | 6,885,100 |
| 2024-09-13 | 3.630 | 3.630 | 3.540 | 3.540 | 3.296 | 7,147,200 |
| 2024-09-12 | 3.610 | 3.680 | 3.610 | 3.620 | 3.371 | 5,526,000 |
| 2024-09-11 | 3.650 | 3.680 | 3.600 | 3.630 | 3.380 | 7,090,539 |
| 2024-09-10 | 3.660 | 3.680 | 3.590 | 3.660 | 3.408 | 7,636,739 |
| 2024-09-09 | 3.700 | 3.700 | 3.630 | 3.670 | 3.417 | 7,311,351 |
| 2024-09-06 | 3.730 | 3.760 | 3.670 | 3.670 | 3.417 | 8,111,225 |
| 2024-09-05 | 3.720 | 3.760 | 3.710 | 3.730 | 3.473 | 6,019,900 |
| 2024-09-04 | 3.720 | 3.760 | 3.700 | 3.720 | 3.464 | 11,420,000 |
| 2024-09-03 | 3.710 | 3.740 | 3.660 | 3.740 | 3.482 | 13,840,800 |
| 2024-09-02 | 3.720 | 3.770 | 3.670 | 3.680 | 3.427 | 18,204,239 |
| 2024-08-30 | 3.580 | 3.740 | 3.580 | 3.710 | 3.454 | 16,671,807 |
| 2024-08-29 | 3.550 | 3.610 | 3.530 | 3.590 | 3.343 | 6,469,796 |
| 2024-08-28 | 3.500 | 3.600 | 3.480 | 3.570 | 3.324 | 10,004,557 |
| 2024-08-27 | 3.530 | 3.550 | 3.480 | 3.500 | 3.259 | 5,150,500 |
| 2024-08-26 | 3.440 | 3.560 | 3.420 | 3.550 | 3.305 | 10,097,675 |
| 2024-08-23 | 3.470 | 3.500 | 3.420 | 3.440 | 3.203 | 7,289,750 |
| 2024-08-22 | 3.540 | 3.540 | 3.470 | 3.480 | 3.240 | 7,194,726 |
| 2024-08-21 | 3.520 | 3.560 | 3.510 | 3.540 | 3.296 | 5,012,700 |
| 2024-08-20 | 3.590 | 3.600 | 3.530 | 3.540 | 3.296 | 7,429,400 |
| 2024-08-19 | 3.570 | 3.630 | 3.560 | 3.600 | 3.352 | 5,680,600 |
| 2024-08-16 | 3.630 | 3.650 | 3.570 | 3.570 | 3.324 | 8,588,600 |
| 2024-08-15 | 3.610 | 3.660 | 3.590 | 3.630 | 3.380 | 7,490,850 |
| 2024-08-14 | 3.660 | 3.670 | 3.600 | 3.600 | 3.352 | 6,526,900 |
| 2024-08-13 | 3.650 | 3.660 | 3.610 | 3.660 | 3.408 | 4,980,900 |
| 2024-08-12 | 3.680 | 3.700 | 3.620 | 3.640 | 3.389 | 7,490,100 |
| 2024-08-09 | 3.720 | 3.750 | 3.680 | 3.690 | 3.436 | 9,018,971 |
| 2024-08-08 | 3.650 | 3.710 | 3.630 | 3.690 | 3.436 | 8,615,171 |
| 2024-08-07 | 3.660 | 3.690 | 3.620 | 3.660 | 3.408 | 6,735,000 |
| 2024-08-06 | 3.640 | 3.680 | 3.620 | 3.670 | 3.417 | 7,967,171 |
| 2024-08-05 | 3.640 | 3.720 | 3.600 | 3.600 | 3.352 | 11,741,150 |
| 2024-08-02 | 3.690 | 3.760 | 3.670 | 3.680 | 3.427 | 10,922,300 |
| 2024-08-01 | 3.750 | 3.770 | 3.700 | 3.720 | 3.464 | 14,016,300 |
| 2024-07-31 | 3.540 | 3.750 | 3.540 | 3.730 | 3.473 | 22,168,300 |
| 2024-07-30 | 3.600 | 3.600 | 3.530 | 3.550 | 3.305 | 15,789,343 |
| 2024-07-29 | 3.700 | 3.720 | 3.600 | 3.600 | 3.352 | 11,593,400 |
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.