Zhejiang Hailide New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.860 | 4.870 | 4.800 | 4.810 | 4.810 | 4,768,100 |
| 2026-10-20 | 4.850 | 4.870 | 4.790 | 4.850 | 4.850 | 4,446,900 |
| 2026-10-19 | 4.820 | 4.870 | 4.790 | 4.850 | 4.850 | 3,683,800 |
| 2026-10-16 | 4.850 | 4.890 | 4.800 | 4.840 | 4.840 | 5,263,441 |
| 2026-10-15 | 4.850 | 4.880 | 4.780 | 4.790 | 4.790 | 7,022,286 |
| 2026-10-14 | 4.940 | 4.980 | 4.900 | 4.910 | 4.910 | 5,331,400 |
| 2026-10-13 | 4.920 | 4.970 | 4.880 | 4.930 | 4.930 | 6,440,200 |
| 2026-10-12 | 4.950 | 4.980 | 4.920 | 4.940 | 4.940 | 5,485,916 |
| 2026-10-09 | 4.900 | 4.940 | 4.860 | 4.920 | 4.920 | 6,518,700 |
| 2026-10-08 | 4.880 | 4.930 | 4.880 | 4.890 | 4.890 | 5,795,600 |
| 2026-09-30 | 4.850 | 4.900 | 4.850 | 4.870 | 4.870 | 5,069,300 |
| 2026-09-29 | 4.870 | 4.890 | 4.830 | 4.850 | 4.850 | 4,779,593 |
| 2026-09-28 | 4.880 | 4.900 | 4.790 | 4.840 | 4.840 | 6,316,316 |
| 2026-09-24 | 4.980 | 4.990 | 4.860 | 4.870 | 4.870 | 11,578,036 |
| 2026-09-23 | 4.970 | 5.000 | 4.950 | 4.980 | 4.980 | 5,325,303 |
| 2026-09-22 | 5.030 | 5.040 | 4.960 | 4.970 | 4.970 | 6,029,900 |
| 2026-09-21 | 4.950 | 5.020 | 4.950 | 5.010 | 5.010 | 5,870,109 |
| 2026-09-18 | 4.990 | 5.010 | 4.950 | 4.960 | 4.960 | 4,752,500 |
| 2026-09-17 | 4.950 | 4.980 | 4.940 | 4.950 | 4.950 | 6,543,800 |
| 2026-09-16 | 4.970 | 4.990 | 4.910 | 4.980 | 4.980 | 6,319,557 |
| 2026-09-15 | 5.050 | 5.070 | 4.940 | 4.940 | 4.940 | 12,169,600 |
| 2026-09-14 | 5.060 | 5.120 | 5.040 | 5.050 | 5.050 | 8,687,800 |
| 2026-09-11 | 5.200 | 5.210 | 5.030 | 5.080 | 5.080 | 17,938,650 |
| 2026-09-10 | 5.290 | 5.290 | 5.200 | 5.220 | 5.220 | 7,584,600 |
| 2026-09-09 | 5.290 | 5.320 | 5.260 | 5.300 | 5.300 | 6,484,200 |
| 2026-09-08 | 5.230 | 5.330 | 5.220 | 5.320 | 5.320 | 7,901,373 |
| 2026-09-07 | 5.270 | 5.300 | 5.210 | 5.220 | 5.220 | 9,713,800 |
| 2026-09-04 | 5.290 | 5.340 | 5.250 | 5.270 | 5.270 | 7,665,124 |
| 2026-09-03 | 5.330 | 5.350 | 5.270 | 5.270 | 5.270 | 5,953,200 |
| 2026-09-02 | 5.350 | 5.380 | 5.250 | 5.320 | 5.320 | 9,736,600 |
| 2026-09-01 | 5.360 | 5.450 | 5.360 | 5.380 | 5.380 | 13,698,349 |
| 2026-08-31 | 5.380 | 5.440 | 5.310 | 5.380 | 5.380 | 13,032,600 |
| 2026-08-28 | 5.260 | 5.380 | 5.250 | 5.380 | 5.380 | 12,395,800 |
| 2026-08-27 | 5.270 | 5.300 | 5.230 | 5.270 | 5.270 | 6,091,000 |
| 2026-08-26 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 6,879,050 |
| 2026-08-25 | 5.200 | 5.260 | 5.180 | 5.240 | 5.240 | 6,117,600 |
| 2026-08-24 | 5.230 | 5.250 | 5.170 | 5.210 | 5.210 | 5,695,866 |
| 2026-08-21 | 5.220 | 5.220 | 5.160 | 5.210 | 5.210 | 5,354,766 |
| 2026-08-20 | 5.180 | 5.250 | 5.160 | 5.210 | 5.210 | 6,482,101 |
| 2026-08-19 | 5.210 | 5.220 | 5.130 | 5.160 | 5.160 | 7,697,603 |
| 2026-08-18 | 5.260 | 5.260 | 5.210 | 5.230 | 5.230 | 5,113,500 |
| 2026-08-17 | 5.240 | 5.280 | 5.190 | 5.260 | 5.260 | 5,391,200 |
| 2026-08-14 | 5.250 | 5.290 | 5.210 | 5.240 | 5.240 | 6,217,200 |
| 2026-08-13 | 5.340 | 5.350 | 5.240 | 5.250 | 5.250 | 9,757,700 |
| 2026-08-12 | 5.330 | 5.350 | 5.280 | 5.330 | 5.330 | 8,779,650 |
| 2026-08-11 | 5.410 | 5.450 | 5.320 | 5.340 | 5.340 | 10,514,900 |
| 2026-08-10 | 5.380 | 5.450 | 5.340 | 5.430 | 5.430 | 8,760,750 |
| 2026-08-07 | 5.410 | 5.410 | 5.320 | 5.380 | 5.380 | 10,584,050 |
| 2026-08-06 | 5.340 | 5.430 | 5.330 | 5.420 | 5.420 | 16,036,450 |
| 2026-08-05 | 5.330 | 5.400 | 5.290 | 5.360 | 5.360 | 12,424,181 |
| 2026-08-04 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 11,169,600 |
| 2026-08-03 | 5.370 | 5.380 | 5.290 | 5.370 | 5.370 | 12,316,259 |
| 2026-07-31 | 5.310 | 5.370 | 5.280 | 5.360 | 5.360 | 8,238,183 |
| 2026-07-30 | 5.320 | 5.370 | 5.250 | 5.280 | 5.280 | 8,378,878 |
| 2026-07-29 | 5.280 | 5.340 | 5.260 | 5.330 | 5.330 | 9,802,997 |
| 2026-07-28 | 5.120 | 5.310 | 5.110 | 5.290 | 5.290 | 19,076,045 |
| 2026-07-27 | 5.100 | 5.190 | 5.100 | 5.140 | 5.140 | 7,269,101 |
| 2026-07-24 | 5.220 | 5.240 | 5.100 | 5.110 | 5.110 | 10,520,232 |
| 2026-07-23 | 5.130 | 5.300 | 5.110 | 5.270 | 5.270 | 12,447,320 |
| 2026-07-22 | 5.200 | 5.200 | 5.120 | 5.130 | 5.130 | 7,967,396 |
Page 1 of 5 · 243 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.