Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	31.610	32.090	30.930	31.590	31.590	1,255,800
2023-10-27	30.260	32.020	30.260	31.720	31.720	1,476,646
2023-10-26	30.560	30.730	30.090	30.620	30.620	851,046
2023-10-25	31.000	31.300	30.480	30.740	30.740	1,013,114
2023-10-24	30.710	31.000	30.070	30.790	30.790	1,656,980
2023-10-23	31.340	31.720	30.260	30.510	30.510	1,451,361
2023-10-20	31.660	31.980	31.280	31.340	31.340	1,247,792
2023-10-19	32.180	32.590	31.570	31.960	31.960	1,250,913
2023-10-18	32.670	32.800	32.190	32.370	32.370	891,600
2023-10-17	32.690	33.050	32.000	33.000	33.000	1,451,779
2023-10-16	32.720	32.980	32.000	32.210	32.210	1,484,952
2023-10-13	33.500	33.500	32.410	32.780	32.780	1,151,201
2023-10-12	33.310	33.560	32.760	33.480	33.480	1,384,800
2023-10-11	32.750	33.520	32.750	33.140	33.140	1,268,800
2023-10-10	33.420	33.640	32.760	32.940	32.940	1,122,700
2023-10-09	32.640	33.440	32.640	33.310	33.310	746,815
2023-09-28	33.150	33.860	32.960	33.000	33.000	953,900
2023-09-27	32.850	33.580	32.400	33.250	33.250	1,236,100
2023-09-26	32.880	33.080	32.450	32.450	32.450	1,000,123
2023-09-25	34.310	34.310	32.720	32.980	32.980	2,206,956
2023-09-22	33.160	34.350	32.960	34.350	34.350	1,872,156
2023-09-21	33.140	33.830	33.000	33.040	33.040	958,972
2023-09-20	33.500	33.980	33.300	33.420	33.420	799,446
2023-09-19	33.880	34.310	33.300	33.840	33.840	1,222,309
2023-09-18	33.050	34.380	32.960	34.000	34.000	2,168,600
2023-09-15	33.830	34.100	33.020	33.230	33.230	1,891,093
2023-09-14	34.130	34.160	33.820	33.950	33.950	992,440
2023-09-13	34.190	34.450	33.750	34.060	34.060	832,078
2023-09-12	34.670	34.670	33.920	34.270	34.270	954,300
2023-09-11	34.380	35.110	33.710	34.450	34.450	1,875,301
2023-09-08	34.200	34.480	33.580	34.020	34.020	1,167,918
2023-09-07	34.580	34.700	34.000	34.200	34.200	1,276,200
2023-09-06	33.610	34.800	33.610	34.610	34.610	1,685,400
2023-09-05	33.900	33.900	33.410	33.760	33.760	1,039,772
2023-09-04	32.870	34.050	32.370	33.900	33.900	2,843,479
2023-09-01	33.950	33.950	32.600	32.750	32.750	1,875,295
2023-08-31	33.550	33.620	32.910	33.590	33.590	1,538,796
2023-08-30	34.000	34.000	33.160	33.550	33.550	1,622,265
2023-08-29	31.850	33.650	31.670	33.410	33.410	2,748,202
2023-08-28	33.480	33.480	31.870	31.980	31.980	2,980,300
2023-08-25	30.360	31.570	30.310	30.980	30.980	2,352,700
2023-08-24	29.880	30.740	29.710	30.570	30.570	2,821,021
2023-08-23	31.170	31.170	29.700	29.850	29.850	3,110,747
2023-08-22	32.150	32.200	30.650	30.970	30.970	3,758,193
2023-08-21	33.860	34.270	31.720	32.030	32.030	4,623,430
2023-08-18	33.330	34.830	32.990	34.290	34.290	3,734,349
2023-08-17	32.540	34.450	32.380	33.300	33.300	5,785,300
2023-08-16	34.300	34.580	32.710	32.830	32.830	6,664,541
2023-08-15	38.850	38.850	35.890	35.890	35.890	5,256,676
2023-08-14	39.780	40.800	38.550	39.880	39.880	4,757,220
2023-08-11	38.260	40.190	37.890	39.980	39.980	6,434,848
2023-08-10	38.900	39.380	37.840	38.270	38.270	5,160,677
2023-08-09	38.420	39.160	36.500	39.160	39.160	5,348,114
2023-08-08	35.130	38.570	34.810	38.400	38.400	4,401,975
2023-08-07	34.900	35.200	34.710	35.130	35.130	828,999
2023-08-04	35.280	35.480	34.700	34.900	34.900	932,200
2023-08-03	35.420	35.430	34.990	35.170	35.170	795,348
2023-08-02	35.670	35.850	34.920	35.270	35.270	1,206,957
2023-08-01	36.160	36.460	35.300	35.530	35.530	1,319,010
2023-07-31	36.530	36.820	36.040	36.070	36.070	947,010

← NewerPage 13 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.