Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	43.290	43.490	42.360	42.720	41.994	1,311,511
2022-11-01	42.990	43.600	42.510	43.240	42.505	1,804,387
2022-10-31	42.950	43.890	42.240	42.980	42.250	2,298,043
2022-10-28	43.600	43.760	42.310	42.590	41.866	1,175,564
2022-10-27	43.340	44.000	43.000	43.310	42.574	1,233,881
2022-10-26	42.580	43.980	42.400	43.300	42.564	1,655,854
2022-10-25	43.000	43.500	42.260	42.660	41.935	2,049,744
2022-10-24	41.480	44.100	41.480	43.300	42.564	3,838,238
2022-10-21	40.900	41.640	40.510	41.370	40.667	1,421,617
2022-10-20	41.150	41.580	40.070	40.920	40.225	1,248,652
2022-10-19	41.860	41.880	40.980	41.040	40.343	789,062
2022-10-18	42.010	42.150	41.030	41.530	40.824	1,713,069
2022-10-17	41.300	41.990	40.900	41.660	40.952	1,557,517
2022-10-14	40.680	42.000	40.010	41.190	40.490	2,048,289
2022-10-13	39.330	41.530	39.050	40.480	39.792	2,952,590
2022-10-12	38.170	39.400	37.700	39.330	38.662	1,018,599
2022-10-11	37.800	38.590	37.500	38.390	37.738	1,137,836
2022-10-10	38.890	39.480	37.670	37.930	37.285	1,530,607
2022-09-30	39.550	39.890	38.700	38.900	38.239	923,441
2022-09-29	40.000	40.400	39.150	39.630	38.957	1,041,561
2022-09-28	40.150	40.470	39.400	39.710	39.035	1,737,244
2022-09-27	38.410	40.050	38.090	40.020	39.340	2,294,939
2022-09-26	37.990	39.200	37.420	38.410	37.757	1,376,293
2022-09-23	38.220	39.810	37.750	38.330	37.679	1,316,995
2022-09-22	38.200	38.850	37.930	38.450	37.797	705,354
2022-09-21	38.520	39.080	38.020	38.270	37.620	698,300
2022-09-20	38.910	39.270	38.210	38.900	38.239	847,129
2022-09-19	37.950	39.200	37.780	38.700	38.042	927,000
2022-09-16	38.530	39.440	37.960	38.180	37.531	1,265,589
2022-09-15	40.930	41.100	38.220	38.560	37.905	1,914,291
2022-09-14	40.360	41.150	39.740	41.100	40.402	1,569,262
2022-09-13	40.710	41.220	39.920	40.140	39.458	1,064,359
2022-09-09	40.590	40.820	40.120	40.600	39.910	1,145,919
2022-09-08	41.280	41.280	40.350	40.470	39.782	1,023,965
2022-09-07	40.550	41.420	40.450	41.000	40.303	1,515,513
2022-09-06	40.100	41.350	39.400	40.770	40.077	1,693,493
2022-09-05	38.690	39.900	38.510	39.850	39.173	1,655,823
2022-09-02	37.980	38.730	37.200	38.660	38.003	1,880,292
2022-09-01	37.970	38.250	36.900	37.420	36.784	1,500,087
2022-08-31	38.530	38.800	37.660	37.680	37.040	1,137,886
2022-08-30	38.650	39.180	38.350	38.690	38.033	1,068,838
2022-08-29	39.300	40.000	38.540	38.930	38.268	1,743,401
2022-08-26	40.050	41.300	38.790	39.800	39.124	2,445,182
2022-08-25	39.750	40.380	38.500	40.200	39.517	1,882,972
2022-08-24	41.940	41.940	39.450	39.660	38.986	2,042,854
2022-08-23	41.500	42.000	41.000	41.560	40.854	1,242,706
2022-08-22	40.770	41.600	40.250	41.470	40.765	986,231
2022-08-19	41.650	41.690	40.660	40.790	40.097	1,124,373
2022-08-18	41.300	41.950	40.680	41.650	40.942	1,292,437
2022-08-17	42.600	42.780	41.020	41.390	40.687	2,207,498
2022-08-16	42.320	42.950	41.520	42.690	41.965	2,102,873
2022-08-15	41.510	42.390	41.410	42.260	41.542	1,204,034
2022-08-12	42.210	42.800	41.500	41.650	40.942	1,528,450
2022-08-11	42.790	43.050	42.050	42.540	41.817	1,703,288
2022-08-10	43.080	43.510	42.000	42.320	41.601	2,677,219
2022-08-09	44.140	44.310	42.910	43.200	42.466	1,755,739
2022-08-08	43.420	44.620	42.700	44.270	43.518	2,200,866
2022-08-05	43.240	43.590	42.540	43.400	42.663	1,940,993
2022-08-04	45.000	45.270	43.000	43.500	42.761	2,704,314
2022-08-03	45.200	46.000	44.180	44.600	43.842	3,561,390

← NewerPage 17 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.