Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	45.130	45.130	45.130	45.130	44.363	0
2023-02-01	45.130	45.130	45.130	45.130	44.363	0
2023-01-31	45.640	45.750	44.650	45.130	44.363	1,662,919
2023-01-30	47.060	47.190	44.960	45.020	44.255	2,327,107
2023-01-20	46.050	46.460	45.550	46.330	45.543	1,674,239
2023-01-19	45.050	45.800	44.710	45.390	44.619	1,688,990
2023-01-18	44.060	45.200	43.880	44.980	44.216	1,922,029
2023-01-17	44.340	44.400	43.550	44.060	43.311	774,017
2023-01-16	42.920	44.530	42.780	43.870	43.125	1,392,037
2023-01-13	43.480	43.830	42.650	42.920	42.191	1,143,018
2023-01-12	42.050	43.500	41.780	43.300	42.564	2,345,376
2023-01-11	42.030	42.800	41.500	41.720	41.011	1,370,751
2023-01-10	42.080	42.800	42.010	42.330	41.611	856,412
2023-01-09	41.500	42.600	41.320	42.290	41.571	1,644,563
2023-01-06	41.240	42.070	41.240	41.500	40.795	930,951
2023-01-05	40.620	41.810	40.500	41.300	40.598	1,416,650
2023-01-04	41.110	41.310	40.000	40.720	40.028	1,957,637
2023-01-03	42.720	42.840	40.220	41.080	40.382	2,884,553
2022-12-30	43.050	43.660	42.520	42.910	42.181	1,622,996
2022-12-29	40.260	43.330	40.110	42.730	42.004	4,104,303
2022-12-28	39.720	40.900	39.660	40.140	39.458	1,162,230
2022-12-27	39.490	40.010	38.750	40.000	39.320	1,971,452
2022-12-26	37.850	40.000	37.850	39.130	38.465	1,716,617
2022-12-23	38.360	38.690	37.760	37.900	37.256	1,079,695
2022-12-22	38.910	39.110	37.900	37.920	37.276	1,256,165
2022-12-21	39.040	39.400	38.710	38.860	38.200	982,215
2022-12-20	39.130	39.450	38.700	39.040	38.377	1,038,340
2022-12-19	38.900	39.690	38.900	39.130	38.465	938,857
2022-12-16	39.500	39.650	38.620	39.270	38.603	1,789,328
2022-12-15	40.470	40.750	39.560	39.710	39.035	2,028,860
2022-12-14	40.450	41.280	40.290	40.470	39.782	903,590
2022-12-13	41.800	41.800	40.380	40.570	39.881	1,651,157
2022-12-12	41.830	42.080	40.580	41.150	40.451	2,942,233
2022-12-09	42.400	42.950	41.620	42.230	41.512	5,519,030
2022-12-08	40.560	43.000	40.560	42.400	41.679	3,691,590
2022-12-07	41.600	42.360	41.000	41.220	40.520	2,260,655
2022-12-06	41.020	41.620	40.000	41.220	40.520	1,860,968
2022-12-05	42.560	43.390	41.100	41.270	40.569	1,669,285
2022-12-02	41.760	43.400	41.400	42.390	41.670	1,578,863
2022-12-01	41.450	42.300	41.430	42.150	41.434	1,556,338
2022-11-30	41.850	42.000	40.300	41.450	40.746	2,682,293
2022-11-29	43.090	43.410	41.630	41.850	41.139	2,662,441
2022-11-28	43.460	44.700	43.000	43.090	42.358	2,654,608
2022-11-25	44.460	44.580	43.270	44.000	43.252	1,658,292
2022-11-24	44.040	44.970	43.800	44.200	43.449	1,761,100
2022-11-23	43.630	44.250	43.440	44.170	43.419	1,660,028
2022-11-22	43.940	44.390	43.200	43.720	42.977	1,707,846
2022-11-21	44.000	44.500	42.690	43.940	43.193	1,427,826
2022-11-18	45.230	45.240	43.440	43.670	42.928	1,755,453
2022-11-17	45.320	45.840	44.820	45.240	44.471	2,818,279
2022-11-16	41.890	45.520	41.810	45.100	44.334	4,131,609
2022-11-15	41.290	41.980	40.990	41.890	41.178	1,056,424
2022-11-14	43.050	43.300	40.900	41.180	40.480	1,463,639
2022-11-11	42.720	43.650	42.590	43.100	42.368	2,058,284
2022-11-10	42.410	42.650	41.500	41.990	41.276	1,222,678
2022-11-09	43.350	43.430	42.610	42.650	41.925	752,730
2022-11-08	43.620	43.620	42.210	43.000	42.269	1,068,772
2022-11-07	44.060	44.400	43.030	43.390	42.653	1,274,515
2022-11-04	43.550	44.200	43.170	44.060	43.311	2,038,939
2022-11-03	42.760	44.200	42.640	43.550	42.810	1,990,857

← NewerPage 16 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.