Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.490	26.290	24.320	26.120	26.120	2,338,970
2024-01-22	25.740	25.740	24.300	24.450	24.450	1,207,835
2024-01-19	26.050	26.380	25.580	25.670	25.670	875,300
2024-01-18	25.470	25.890	25.000	25.790	25.790	1,580,692
2024-01-17	26.950	26.950	25.560	25.560	25.560	1,473,548
2024-01-16	27.320	27.320	26.350	26.730	26.730	1,123,739
2024-01-15	28.070	28.070	27.220	27.220	27.220	1,405,100
2024-01-12	27.810	28.500	27.450	27.960	27.960	1,721,145
2024-01-11	27.550	28.230	27.350	27.800	27.800	1,510,010
2024-01-10	27.240	27.900	26.810	27.570	27.570	1,490,908
2024-01-09	27.460	27.970	26.950	27.090	27.090	1,485,012
2024-01-08	28.660	28.700	27.350	27.490	27.490	1,898,300
2024-01-05	29.020	29.480	28.540	28.650	28.650	1,388,601
2024-01-04	29.680	29.680	28.880	29.030	29.030	1,276,544
2024-01-03	29.990	30.000	29.300	29.650	29.650	1,217,488
2024-01-02	30.470	30.490	29.800	30.050	30.050	1,385,900
2023-12-29	29.690	30.790	29.650	30.480	30.480	2,457,223
2023-12-28	29.610	30.740	29.200	29.640	29.640	2,751,589
2023-12-27	30.490	30.650	29.510	29.940	29.940	1,520,195
2023-12-26	30.560	30.800	29.900	30.410	30.410	1,247,924
2023-12-25	31.100	31.190	30.320	30.630	30.630	1,374,300
2023-12-22	29.240	31.210	28.900	31.100	31.100	3,512,400
2023-12-21	29.230	29.380	28.680	29.270	29.270	1,173,300
2023-12-20	29.600	29.980	29.020	29.110	29.110	1,459,500
2023-12-19	30.550	30.640	29.120	29.500	29.500	2,096,441
2023-12-18	30.640	30.770	30.150	30.600	30.600	1,866,024
2023-12-15	30.260	31.190	30.110	30.680	30.680	2,398,281
2023-12-14	30.480	30.710	30.160	30.160	30.160	1,196,510
2023-12-13	30.970	31.000	30.080	30.300	30.300	1,268,910
2023-12-12	30.500	30.880	29.920	30.720	30.720	2,365,887
2023-12-11	28.400	30.980	28.150	30.550	30.550	5,023,868
2023-12-08	28.290	28.730	28.110	28.550	28.550	1,401,062
2023-12-07	28.910	29.090	28.110	28.500	28.500	1,753,353
2023-12-06	29.300	29.900	29.000	29.100	29.100	1,518,877
2023-12-05	29.660	29.830	29.000	29.300	29.300	1,960,952
2023-12-04	29.050	30.290	28.840	29.610	29.610	2,928,590
2023-12-01	29.650	29.650	28.680	28.880	28.880	2,002,716
2023-11-30	29.420	29.880	29.350	29.670	29.670	1,602,990
2023-11-29	29.620	29.620	29.280	29.540	29.540	1,185,606
2023-11-28	29.000	30.050	28.670	29.610	29.610	2,830,148
2023-11-27	29.110	29.240	28.600	28.760	28.760	1,981,770
2023-11-24	29.670	29.670	28.930	29.120	29.120	1,788,100
2023-11-23	28.710	29.880	28.710	29.620	29.620	3,021,962
2023-11-22	28.670	29.200	28.610	28.840	28.840	1,943,100
2023-11-21	29.160	29.290	28.730	28.830	28.830	2,621,242
2023-11-20	28.110	29.420	27.790	29.160	29.160	5,104,575
2023-11-17	29.280	29.280	27.970	28.050	28.050	4,338,374
2023-11-16	29.800	29.870	28.980	29.060	29.060	2,236,500
2023-11-15	29.770	30.360	29.710	29.800	29.800	2,136,500
2023-11-14	30.050	30.070	29.580	29.600	29.600	1,959,500
2023-11-13	30.600	30.780	29.880	29.990	29.990	1,698,520
2023-11-10	31.130	31.130	30.580	30.580	30.580	828,900
2023-11-09	31.040	31.400	30.790	31.130	31.130	1,062,937
2023-11-08	31.110	31.200	30.690	30.970	30.970	769,825
2023-11-07	31.100	31.340	30.450	31.070	31.070	923,400
2023-11-06	31.480	31.520	30.710	31.090	31.090	1,281,100
2023-11-03	30.240	31.360	30.110	31.040	31.040	1,497,000
2023-11-02	30.570	30.670	30.030	30.030	30.030	766,900
2023-11-01	30.910	31.300	30.300	30.390	30.390	1,128,600
2023-10-31	31.570	31.570	30.240	30.720	30.720	1,353,978

← NewerPage 12 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.