Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	26.230	26.720	26.100	26.250	26.250	1,195,240
2024-07-24	25.660	27.500	25.420	26.660	26.660	3,463,487
2024-07-23	26.480	26.600	25.460	25.730	25.730	1,982,700
2024-07-22	26.410	26.680	26.100	26.270	26.270	1,113,594
2024-07-19	26.330	26.750	26.000	26.400	26.400	1,362,964
2024-07-18	26.700	27.080	26.430	26.500	26.500	1,546,992
2024-07-17	26.900	27.090	26.410	26.490	26.490	1,267,561
2024-07-16	27.490	27.580	26.750	27.140	27.140	1,481,709
2024-07-15	27.650	27.880	27.360	27.480	27.480	931,600
2024-07-12	27.760	27.800	27.370	27.550	27.550	756,400
2024-07-11	27.900	28.580	27.500	27.780	27.780	2,034,041
2024-07-10	27.050	27.720	26.530	27.620	27.620	2,182,500
2024-07-09	26.380	27.260	25.690	27.050	27.050	2,806,840
2024-07-08	27.440	27.500	26.520	26.610	26.610	1,220,500
2024-07-05	26.900	26.900	26.900	26.900	26.900	0
2024-07-04	28.580	28.580	26.650	26.900	26.900	4,184,705
2024-07-03	28.460	28.900	28.100	28.280	28.280	2,125,466
2024-07-02	29.000	29.450	28.000	28.800	28.800	3,621,039
2024-07-01	29.000	29.770	28.420	29.290	29.290	2,541,101
2024-06-28	29.550	30.000	28.820	28.900	28.900	4,123,239
2024-06-27	30.930	30.930	29.390	29.690	29.690	3,091,300
2024-06-26	31.590	31.590	29.760	30.650	30.650	5,263,900
2024-06-25	32.890	32.890	30.630	31.600	31.600	8,820,560
2024-06-24	28.470	30.110	27.920	30.110	30.110	4,142,082
2024-06-21	27.600	27.850	27.180	27.370	27.370	1,695,900
2024-06-20	28.400	28.400	27.510	27.770	27.770	1,519,280
2024-06-19	29.070	29.210	28.300	28.300	28.300	1,319,100
2024-06-18	29.400	29.650	28.990	29.120	29.120	955,320
2024-06-17	29.080	29.370	28.750	29.160	29.160	914,229
2024-06-14	29.640	29.640	28.880	29.020	29.020	1,316,851
2024-06-13	29.600	30.100	29.210	29.850	29.850	1,276,900
2024-06-12	29.600	29.650	29.190	29.440	29.440	1,204,400
2024-06-11	29.380	29.670	28.900	29.490	29.490	914,766
2024-06-07	29.690	29.780	29.120	29.330	29.330	938,311
2024-06-06	29.870	30.240	29.200	29.350	29.350	1,286,275
2024-06-05	29.990	30.100	29.640	29.670	29.670	828,500
2024-06-04	29.640	29.990	29.310	29.890	29.890	1,056,206
2024-06-03	30.040	30.120	29.420	29.650	29.650	1,355,900
2024-05-31	30.270	30.390	29.920	30.250	30.250	1,499,400
2024-05-30	30.120	30.570	29.910	29.950	29.950	1,459,800
2024-05-29	30.030	30.300	29.850	30.070	30.070	1,407,978
2024-05-28	30.130	30.130	29.630	29.730	29.730	1,085,763
2024-05-27	29.620	30.190	29.510	29.930	29.930	1,258,400
2024-05-24	30.400	30.580	29.750	29.790	29.790	1,554,556
2024-05-23	31.070	31.070	30.190	30.280	30.280	1,438,086
2024-05-22	31.110	31.260	30.590	31.070	31.070	2,050,635
2024-05-21	30.430	31.390	30.060	31.220	31.220	3,446,958
2024-05-20	31.440	31.780	30.160	30.670	30.670	4,129,528
2024-05-17	31.170	31.650	30.610	31.620	31.620	2,042,545
2024-05-16	32.060	32.440	31.300	31.410	31.410	3,271,806
2024-05-15	31.980	32.740	31.730	32.200	32.200	2,217,400
2024-05-14	31.970	32.780	31.420	32.270	32.270	3,522,928
2024-05-13	32.050	32.300	31.540	32.050	32.050	2,422,100
2024-05-10	33.190	33.190	31.930	32.420	32.420	2,993,100
2024-05-09	31.700	32.960	31.680	32.880	32.880	3,829,424
2024-05-08	32.680	32.760	31.410	31.730	31.730	3,457,700
2024-05-07	31.960	33.420	31.410	32.680	32.680	5,272,130
2024-05-06	31.130	32.450	31.130	31.700	31.700	3,808,816
2024-04-30	31.660	32.360	31.000	31.090	31.090	2,848,508
2024-04-29	33.470	33.730	31.500	31.890	31.890	5,405,110

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.6400 CNY
2022-07-13	0.2911 CNY
2021-06-21	0.2470 CNY
2020-07-07	0.1721 CNY
2019-07-18	0.0630 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.