Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31.640	33.600	31.560	33.470	33.470	3,157,197
2024-04-25	31.330	31.910	31.110	31.660	31.660	1,231,419
2024-04-24	31.170	31.370	30.800	31.360	31.360	1,586,398
2024-04-23	32.470	32.510	30.800	30.970	30.970	3,005,300
2024-04-22	32.970	33.300	32.500	32.500	32.500	1,740,700
2024-04-19	32.620	33.170	32.480	33.040	33.040	2,190,634
2024-04-18	32.280	33.980	32.050	32.900	32.900	2,561,212
2024-04-17	31.580	32.520	31.440	32.510	32.510	3,377,700
2024-04-16	31.650	32.190	31.290	31.340	31.340	2,171,956
2024-04-15	31.960	32.780	31.590	31.900	31.900	2,786,308
2024-04-12	32.440	32.680	31.510	31.960	31.960	2,447,200
2024-04-11	32.220	33.000	31.940	32.650	32.650	1,931,700
2024-04-10	32.590	32.640	31.870	32.140	32.140	1,918,763
2024-04-09	32.470	33.190	32.370	32.650	32.650	2,135,767
2024-04-08	32.630	33.330	32.450	32.460	32.460	2,895,626
2024-04-03	33.730	34.090	32.930	33.150	33.150	2,678,846
2024-04-02	34.000	34.290	33.410	33.620	33.620	3,257,399
2024-04-01	33.040	34.320	32.210	34.030	34.030	3,936,970
2024-03-29	32.900	33.850	32.800	33.050	33.050	2,206,100
2024-03-28	32.920	33.740	32.250	32.830	32.830	4,225,034
2024-03-27	34.280	34.680	32.800	32.950	32.950	5,438,641
2024-03-26	32.590	35.150	32.420	34.350	34.350	7,215,260
2024-03-25	31.940	33.430	31.700	32.370	32.370	4,147,300
2024-03-22	32.150	32.450	31.600	31.920	31.920	2,591,202
2024-03-21	32.240	32.600	31.700	31.910	31.910	2,151,100
2024-03-20	31.650	32.530	31.500	32.260	32.260	3,463,990
2024-03-19	31.590	32.220	31.500	31.860	31.860	3,418,800
2024-03-18	31.350	32.060	30.670	31.860	31.860	5,334,343
2024-03-15	29.470	30.820	29.010	30.670	30.670	4,153,921
2024-03-14	29.930	30.070	29.240	29.510	29.510	2,396,305
2024-03-13	30.750	31.090	29.800	29.930	29.930	3,552,300
2024-03-12	31.010	31.400	30.530	30.680	30.680	1,654,377
2024-03-11	29.860	31.290	29.860	31.120	31.120	3,034,450
2024-03-08	29.810	30.320	29.630	29.950	29.950	2,283,730
2024-03-07	30.500	31.160	30.100	30.100	30.100	2,023,902
2024-03-06	30.280	31.000	30.040	30.500	30.500	2,370,774
2024-03-05	30.510	30.860	30.180	30.480	30.480	3,151,814
2024-03-04	31.960	32.290	30.530	30.750	30.750	5,784,760
2024-03-01	33.700	33.700	31.920	32.020	32.020	5,713,553
2024-02-29	32.210	34.000	32.000	34.000	34.000	4,828,910
2024-02-28	31.800	33.550	31.800	32.700	32.700	5,848,664
2024-02-27	31.240	32.030	31.120	31.870	31.870	2,897,833
2024-02-26	31.710	32.450	31.380	31.500	31.500	3,373,842
2024-02-23	31.400	31.850	30.900	31.730	31.730	3,217,969
2024-02-22	31.800	31.970	31.110	31.640	31.640	3,671,402
2024-02-21	32.520	32.750	31.600	31.810	31.810	5,142,505
2024-02-20	31.020	32.500	30.970	31.880	31.880	5,812,591
2024-02-19	32.700	32.700	30.890	31.690	31.690	6,528,860
2024-02-08	33.690	33.790	31.500	33.590	33.590	7,595,570
2024-02-07	28.950	30.720	28.150	30.720	30.720	4,339,268
2024-02-06	25.160	27.930	24.860	27.930	27.930	3,519,190
2024-02-05	24.910	25.780	23.510	25.390	25.390	2,729,769
2024-02-02	26.000	26.600	24.500	24.900	24.900	1,937,301
2024-02-01	26.840	27.500	26.060	26.110	26.110	2,397,195
2024-01-31	25.990	27.390	25.990	26.700	26.700	1,909,715
2024-01-30	26.500	27.360	26.150	26.150	26.150	1,147,645
2024-01-29	27.350	27.660	26.620	26.660	26.660	1,469,854
2024-01-26	28.420	28.420	27.200	27.300	27.300	1,992,481
2024-01-25	26.250	28.240	25.760	28.120	28.120	2,691,036
2024-01-24	25.980	26.730	24.850	26.290	26.290	1,999,067

← NewerPage 11 of 21 · 1,217 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.