Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	35.850	36.550	35.790	36.530	36.530	656,096
2023-07-27	36.780	36.850	35.950	35.960	35.960	755,377
2023-07-26	36.600	37.300	36.520	36.780	36.780	1,038,779
2023-07-25	36.050	36.670	35.840	36.510	36.510	1,209,506
2023-07-24	36.760	36.790	36.000	36.030	36.030	933,519
2023-07-21	36.290	36.900	36.000	36.770	36.770	1,079,136
2023-07-20	35.980	36.770	35.730	36.200	36.200	1,178,011
2023-07-19	36.150	36.150	35.700	35.900	35.900	1,036,100
2023-07-18	36.450	36.580	36.020	36.140	36.140	688,733
2023-07-17	36.800	36.800	36.170	36.600	36.600	671,100
2023-07-14	37.090	37.190	36.400	36.510	36.510	1,015,475
2023-07-13	37.480	37.860	36.800	36.980	36.980	1,353,302
2023-07-12	37.350	37.750	37.050	37.660	37.020	1,716,869
2023-07-11	36.700	37.440	36.700	37.330	36.696	1,743,621
2023-07-10	36.500	37.180	36.190	36.800	36.175	1,079,219
2023-07-07	36.540	36.660	36.100	36.400	35.781	1,120,801
2023-07-06	37.170	37.230	36.300	36.550	35.929	1,465,509
2023-07-05	36.890	37.500	36.430	37.170	36.538	1,675,350
2023-07-04	37.000	37.650	36.580	37.090	36.460	2,326,410
2023-07-03	37.930	37.950	36.420	37.000	36.371	3,133,100
2023-06-30	35.760	37.860	35.610	37.640	37.000	3,937,310
2023-06-29	35.580	36.230	35.400	35.740	35.133	1,782,994
2023-06-28	35.470	35.830	35.200	35.700	35.093	1,934,745
2023-06-27	35.250	36.300	35.220	35.470	34.867	2,465,641
2023-06-26	34.800	35.580	34.340	35.340	34.739	2,287,028
2023-06-21	34.680	35.320	34.500	34.950	34.356	1,848,183
2023-06-20	33.950	35.660	33.820	34.720	34.130	2,932,978
2023-06-19	34.540	34.810	33.660	34.000	33.422	2,122,921
2023-06-16	33.480	34.690	33.380	34.530	33.943	3,611,924
2023-06-15	33.000	33.520	32.790	33.370	32.803	2,139,311
2023-06-14	33.390	33.420	32.600	32.650	32.095	1,996,736
2023-06-13	33.660	33.990	33.330	33.390	32.823	1,340,382
2023-06-12	33.820	34.300	33.440	33.900	33.324	2,975,661
2023-06-09	35.640	35.680	32.600	34.500	33.914	8,910,486
2023-06-08	35.450	35.750	35.180	35.510	34.907	2,348,211
2023-06-07	36.490	36.790	35.530	35.560	34.956	1,324,021
2023-06-06	36.870	36.870	36.210	36.450	35.831	1,223,434
2023-06-05	37.540	37.540	36.610	36.950	36.322	1,102,715
2023-06-02	37.400	37.660	36.900	37.550	36.912	1,577,900
2023-06-01	38.310	38.800	37.050	37.230	36.597	2,343,967
2023-05-31	38.650	38.980	37.930	38.980	38.318	3,963,441
2023-05-30	38.350	38.720	37.910	38.510	37.856	1,513,677
2023-05-29	38.140	38.590	37.820	38.110	37.462	1,328,803
2023-05-26	38.700	38.700	37.840	38.180	37.531	874,270
2023-05-25	38.880	38.940	38.100	38.500	37.846	1,374,500
2023-05-24	38.600	39.090	38.200	38.890	38.229	1,242,383
2023-05-23	38.160	39.190	38.100	38.620	37.964	1,632,447
2023-05-22	37.530	38.200	37.300	38.200	37.551	1,386,741
2023-05-19	37.290	37.670	36.940	37.580	36.941	1,090,446
2023-05-18	36.870	37.160	36.590	37.120	36.489	1,221,389
2023-05-17	36.800	37.080	36.620	36.710	36.086	1,127,688
2023-05-16	36.830	36.960	36.500	36.810	36.184	855,214
2023-05-15	36.500	36.900	36.240	36.870	36.243	1,463,274
2023-05-12	36.410	37.390	36.400	36.570	35.949	1,439,392
2023-05-11	36.840	37.140	36.380	36.560	35.939	1,116,150
2023-05-10	36.340	37.210	36.340	36.810	36.184	1,579,632
2023-05-09	36.600	37.310	36.230	36.700	36.076	1,628,840
2023-05-08	36.600	37.490	36.600	36.780	36.155	1,729,799
2023-05-05	37.540	37.940	36.420	36.600	35.978	2,656,529
2023-05-04	38.130	38.910	37.360	37.530	36.892	3,014,478

← NewerPage 14 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.