Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	40.000	40.590	38.380	38.910	38.249	3,613,456
2023-04-27	40.280	40.340	39.600	39.780	39.104	1,820,884
2023-04-26	39.400	40.330	39.230	39.970	39.291	1,351,500
2023-04-25	41.150	41.450	39.420	39.600	38.927	2,187,613
2023-04-24	41.820	42.310	40.700	41.020	40.323	2,468,327
2023-04-21	41.910	42.310	40.900	41.100	40.402	1,019,631
2023-04-20	41.340	42.560	41.300	41.950	41.237	1,521,598
2023-04-19	41.750	41.900	41.220	41.380	40.677	741,839
2023-04-18	43.000	43.080	41.510	41.750	41.041	1,372,200
2023-04-17	42.200	43.130	42.200	42.560	41.837	1,233,058
2023-04-14	42.250	42.780	42.190	42.400	41.679	793,800
2023-04-13	43.150	43.180	42.350	42.360	41.640	746,877
2023-04-12	42.960	43.180	42.210	43.040	42.309	1,085,900
2023-04-11	43.720	43.950	42.350	42.890	42.161	1,531,013
2023-04-10	43.130	43.930	43.040	43.740	42.997	1,028,010
2023-04-07	43.000	43.940	43.000	43.130	42.397	755,301
2023-04-06	43.040	43.860	42.810	43.510	42.771	889,058
2023-04-04	44.190	44.470	42.790	43.050	42.318	1,896,270
2023-04-03	44.690	45.250	43.890	44.190	43.439	1,268,300
2023-03-31	44.870	45.340	44.560	44.650	43.891	1,072,672
2023-03-30	44.560	45.600	44.080	44.780	44.019	1,592,665
2023-03-29	44.120	44.890	43.530	44.640	43.881	2,090,742
2023-03-28	45.180	45.720	43.860	44.070	43.321	1,923,000
2023-03-27	46.350	46.460	45.200	45.260	44.491	1,380,578
2023-03-24	46.490	46.580	45.810	46.310	45.523	1,101,585
2023-03-23	47.040	47.480	46.180	46.380	45.592	1,642,601
2023-03-22	48.300	48.360	47.030	47.300	46.496	1,353,553
2023-03-21	46.640	48.470	46.450	48.300	47.479	3,184,121
2023-03-20	46.170	46.750	45.170	46.300	45.513	1,673,834
2023-03-17	45.900	45.960	45.010	45.600	44.825	1,446,527
2023-03-16	45.840	46.310	45.220	45.280	44.511	1,281,562
2023-03-15	46.130	46.900	46.000	46.300	45.513	1,153,394
2023-03-14	45.950	46.350	45.380	46.000	45.218	1,318,517
2023-03-13	44.770	47.020	44.610	46.160	45.376	2,503,116
2023-03-10	45.570	45.670	44.870	44.870	44.108	906,451
2023-03-09	45.880	46.300	45.620	45.700	44.923	827,285
2023-03-08	45.460	46.310	45.460	45.820	45.041	1,060,488
2023-03-07	45.790	46.270	45.300	45.800	45.022	1,928,237
2023-03-06	45.000	46.460	45.000	46.080	45.297	2,029,946
2023-03-03	46.180	46.180	45.080	45.200	44.432	1,763,020
2023-03-02	46.300	46.690	45.600	45.850	45.071	1,455,098
2023-03-01	45.660	46.780	45.510	46.500	45.710	2,031,267
2023-02-28	45.550	46.030	44.960	45.920	45.140	1,993,999
2023-02-27	45.560	45.850	44.850	45.020	44.255	2,106,290
2023-02-24	46.450	46.640	44.790	45.530	44.756	3,838,547
2023-02-23	46.820	47.360	46.450	46.500	45.710	2,145,254
2023-02-22	46.730	47.920	46.520	46.940	46.142	2,722,130
2023-02-21	47.170	48.300	46.460	47.300	46.496	3,764,939
2023-02-20	45.790	48.920	44.680	47.700	46.889	7,617,897
2023-02-17	50.000	50.510	46.500	46.530	45.739	7,997,987
2023-02-16	54.600	54.600	46.990	51.630	50.753	14,759,228
2023-02-15	49.640	49.640	49.640	49.640	48.796	1,143,896
2023-02-14	45.130	45.130	45.130	45.130	44.363	0
2023-02-13	45.130	45.130	45.130	45.130	44.363	0
2023-02-10	45.130	45.130	45.130	45.130	44.363	0
2023-02-09	45.130	45.130	45.130	45.130	44.363	0
2023-02-08	45.130	45.130	45.130	45.130	44.363	0
2023-02-07	45.130	45.130	45.130	45.130	44.363	0
2023-02-06	45.130	45.130	45.130	45.130	44.363	0
2023-02-03	45.130	45.130	45.130	45.130	44.363	0

← NewerPage 15 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.