Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	35.010	36.090	34.990	35.350	34.492	1,814,381
2022-05-09	33.680	36.660	33.680	35.680	34.814	1,785,876
2022-05-06	33.300	34.980	33.110	34.290	33.457	2,262,836
2022-05-05	32.900	34.600	32.720	34.300	33.467	3,327,710
2022-04-29	30.000	32.650	29.680	32.650	31.857	3,738,213
2022-04-28	30.320	30.440	29.200	29.680	28.959	2,147,024
2022-04-27	28.880	30.370	28.440	30.360	29.623	2,523,036
2022-04-26	29.110	30.000	28.500	28.810	28.110	2,631,507
2022-04-25	31.940	31.980	29.260	29.380	28.667	2,384,563
2022-04-22	32.930	33.090	31.900	32.440	31.652	1,586,841
2022-04-21	34.000	34.430	32.700	32.800	32.004	1,590,665
2022-04-20	34.450	35.270	33.890	34.100	33.272	2,444,333
2022-04-19	34.340	34.620	33.890	34.320	33.487	1,375,301
2022-04-18	33.520	35.120	33.220	34.320	33.487	2,639,650
2022-04-15	35.450	35.550	33.950	34.100	33.272	1,907,804
2022-04-14	38.780	39.060	35.020	35.360	34.501	4,135,648
2022-04-13	38.920	40.560	38.600	38.850	37.907	1,485,215
2022-04-12	38.250	39.650	37.600	39.350	38.394	1,264,959
2022-04-11	39.100	39.680	38.010	38.450	37.516	1,595,744
2022-04-08	39.720	39.880	38.910	39.100	38.151	1,205,310
2022-04-07	38.390	40.180	37.700	39.510	38.551	2,002,244
2022-04-06	38.410	38.510	37.160	38.360	37.428	1,157,084
2022-04-01	37.590	38.830	37.400	38.400	37.468	1,434,589
2022-03-31	40.060	40.400	37.520	37.730	36.814	2,942,401
2022-03-30	40.000	40.860	39.010	40.800	39.809	2,132,708
2022-03-29	39.590	41.000	39.230	39.750	38.785	1,924,645
2022-03-28	39.530	40.690	39.170	39.220	38.268	1,974,470
2022-03-25	41.650	41.980	40.010	40.100	39.126	2,861,410
2022-03-24	38.800	42.470	38.190	41.650	40.639	4,984,836
2022-03-23	37.570	39.340	37.570	38.970	38.024	3,082,881
2022-03-22	37.610	37.920	36.600	37.280	36.375	1,585,827
2022-03-21	37.600	39.200	36.520	37.800	36.882	3,170,852
2022-03-18	36.280	38.190	35.580	38.190	37.263	2,408,192
2022-03-17	36.210	37.060	36.000	36.170	35.292	1,620,205
2022-03-16	34.660	36.030	33.300	35.830	34.960	2,870,214
2022-03-15	36.000	36.350	34.200	34.230	33.399	2,253,677
2022-03-14	35.720	37.800	35.400	36.120	35.243	2,975,620
2022-03-11	36.000	36.500	34.500	36.000	35.126	2,216,370
2022-03-10	36.120	37.600	36.000	36.400	35.516	2,669,983
2022-03-09	35.700	36.170	34.110	35.460	34.599	3,276,355
2022-03-08	35.990	36.650	34.810	35.550	34.687	2,097,962
2022-03-07	37.600	37.600	35.390	35.610	34.745	1,804,111
2022-03-04	36.650	38.360	36.450	37.410	36.502	2,393,026
2022-03-03	37.410	37.730	36.510	36.860	35.965	1,488,812
2022-03-02	37.800	38.000	37.170	37.400	36.492	1,875,064
2022-03-01	39.710	39.880	37.950	38.260	37.331	2,428,935
2022-02-28	38.100	39.800	37.510	39.420	38.463	3,812,126
2022-02-25	38.380	38.630	37.250	37.500	36.589	1,517,591
2022-02-24	37.430	38.790	36.870	37.720	36.804	3,037,266
2022-02-23	36.930	37.740	36.710	37.340	36.433	2,204,466
2022-02-22	35.800	37.130	35.500	36.930	36.033	2,301,003
2022-02-21	36.060	36.490	35.530	36.060	35.184	1,677,823
2022-02-18	35.170	36.100	34.820	35.950	35.077	1,967,536
2022-02-17	34.360	35.950	34.020	35.390	34.531	2,858,811
2022-02-16	33.760	34.860	33.330	34.300	33.467	2,318,239
2022-02-15	33.780	34.490	33.030	33.840	33.018	3,650,041
2022-02-14	35.510	36.610	33.580	34.150	33.321	3,557,755
2022-02-11	36.780	37.250	36.180	36.610	35.721	968,105
2022-02-10	37.480	37.950	36.610	36.850	35.955	1,427,652
2022-02-09	36.650	37.730	36.400	37.680	36.765	2,132,204

← NewerPage 19 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.