Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	45.200	46.000	44.180	44.600	43.842	3,561,390
2022-08-02	43.660	45.500	43.200	45.240	44.471	4,771,188
2022-08-01	43.600	44.480	43.130	43.850	43.105	2,062,271
2022-07-29	42.920	44.250	42.910	43.760	43.016	1,895,260
2022-07-28	43.270	43.950	42.500	43.250	42.515	2,233,932
2022-07-27	43.660	44.970	42.950	43.300	42.564	3,355,016
2022-07-26	42.500	43.970	42.000	43.790	43.046	2,912,260
2022-07-25	40.830	43.430	40.500	42.600	41.876	3,855,785
2022-07-22	40.780	41.700	40.500	40.960	40.264	2,972,082
2022-07-21	39.340	41.200	38.570	40.760	40.067	3,187,916
2022-07-20	39.700	40.290	38.900	39.260	38.593	2,086,726
2022-07-19	40.150	40.190	39.500	39.700	39.025	1,512,772
2022-07-18	38.720	40.440	38.300	40.170	39.487	2,180,261
2022-07-15	40.000	41.140	38.570	38.570	37.915	1,914,931
2022-07-14	38.510	40.380	38.510	40.030	39.350	1,637,949
2022-07-13	39.030	39.380	38.320	38.600	37.944	1,269,694
2022-07-12	39.850	40.190	39.100	39.250	38.297	1,359,012
2022-07-11	40.800	40.800	39.200	39.800	38.834	2,223,375
2022-07-08	40.390	41.200	40.160	40.880	39.887	2,472,831
2022-07-07	40.920	41.360	39.560	40.400	39.419	2,732,461
2022-07-06	41.320	41.980	40.460	41.100	40.102	2,502,065
2022-07-05	40.800	41.880	40.250	41.270	40.268	3,328,370
2022-07-04	38.760	41.200	38.270	41.030	40.034	4,128,685
2022-07-01	38.420	39.400	38.170	38.170	37.243	1,675,105
2022-06-30	37.990	39.150	37.990	38.520	37.585	2,040,383
2022-06-29	40.000	40.000	38.100	38.160	37.233	2,847,953
2022-06-28	40.000	40.360	39.300	39.580	38.619	3,186,054
2022-06-27	37.070	39.930	36.340	39.430	38.473	6,553,449
2022-06-24	35.000	37.100	34.810	36.300	35.419	3,647,579
2022-06-23	35.210	36.000	34.320	35.000	34.150	4,056,086
2022-06-22	36.800	37.290	35.800	36.360	35.477	1,889,131
2022-06-21	38.100	38.100	36.390	37.000	36.102	2,193,349
2022-06-20	38.850	38.990	37.850	38.110	37.185	1,386,324
2022-06-17	38.000	38.840	37.250	38.810	37.868	1,445,014
2022-06-16	38.520	39.100	38.040	38.240	37.311	1,362,184
2022-06-15	39.830	40.120	38.500	38.520	37.585	2,673,968
2022-06-14	39.730	40.750	39.510	40.100	39.126	2,507,074
2022-06-13	37.950	40.790	37.950	40.160	39.185	4,509,642
2022-06-10	39.000	40.990	38.800	39.050	38.102	7,113,939
2022-06-09	38.640	39.980	38.500	39.270	38.316	3,404,736
2022-06-08	39.100	39.410	38.050	39.020	38.072	2,558,243
2022-06-07	39.400	39.480	38.380	39.130	38.180	2,254,363
2022-06-06	38.810	39.570	38.590	38.870	37.926	2,400,788
2022-06-02	37.710	38.310	37.510	38.150	37.224	2,152,478
2022-06-01	38.200	38.390	37.500	37.900	36.980	2,329,840
2022-05-31	38.600	38.600	37.500	37.920	36.999	3,074,044
2022-05-30	36.850	38.880	36.650	38.880	37.936	6,067,286
2022-05-27	36.230	36.770	35.680	35.960	35.087	1,137,875
2022-05-26	36.180	37.000	35.600	36.200	35.321	1,620,204
2022-05-25	35.080	36.680	34.300	36.450	35.565	2,480,776
2022-05-24	36.810	37.000	35.000	35.050	34.199	1,515,943
2022-05-23	35.880	37.100	35.550	36.740	35.848	1,778,854
2022-05-20	36.080	36.390	35.400	35.880	35.009	1,249,901
2022-05-19	35.550	36.180	35.200	35.900	35.028	1,647,649
2022-05-18	35.500	36.200	35.500	36.090	35.214	1,311,890
2022-05-17	35.510	36.470	35.210	35.930	35.058	1,702,353
2022-05-16	35.540	36.800	35.420	35.720	34.853	1,212,127
2022-05-13	36.200	36.880	35.410	35.550	34.687	1,951,927
2022-05-12	35.230	36.450	35.220	36.320	35.438	1,443,885
2022-05-11	35.510	36.880	35.090	35.610	34.745	2,125,703

← NewerPage 18 of 21 · 1,213 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.