Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	48.190	48.650	42.190	42.190	42.190	56,916,098
2026-07-17	48.420	50.910	46.550	46.880	46.880	54,249,942
2026-07-16	51.070	51.800	48.220	48.680	48.680	45,488,484
2026-07-15	55.990	56.490	51.820	52.030	52.030	49,468,369
2026-07-14	54.580	56.440	53.330	55.700	55.700	56,638,277
2026-07-13	59.060	62.000	54.520	54.590	54.590	74,159,067
2026-07-10	66.250	70.500	60.530	60.580	60.580	95,524,255
2026-07-09	63.880	66.660	61.630	66.200	66.200	73,676,138
2026-07-08	65.000	66.690	61.000	62.510	62.510	65,374,418
2026-07-07	66.880	68.410	64.010	65.570	65.570	69,711,579
2026-07-06	76.880	79.800	68.410	68.410	68.410	96,041,248
2026-07-03	82.000	85.800	73.950	76.010	76.010	106,683,646
2026-07-02	76.810	88.100	73.820	82.170	82.170	116,119,346
2026-07-01	76.810	82.920	76.810	81.000	81.000	136,667,062
2026-06-30	71.770	75.380	69.540	75.380	75.380	102,071,742
2026-06-29	62.050	68.530	58.610	68.530	68.530	90,888,057
2026-06-26	69.000	69.120	61.560	62.300	62.300	78,607,336
2026-06-25	66.280	70.050	64.500	68.400	68.400	80,778,681
2026-06-24	64.890	68.930	64.400	67.150	67.150	77,487,801
2026-06-23	68.550	73.030	66.010	66.340	66.340	87,229,760
2026-06-22	67.000	71.400	65.500	70.220	70.220	97,588,798
2026-06-18	64.650	66.990	61.000	65.160	65.160	103,630,402
2026-06-17	57.000	63.800	55.140	63.800	63.800	114,044,168
2026-06-16	57.210	61.580	57.000	58.000	58.000	108,829,027
2026-06-15	57.100	57.850	52.890	56.270	56.270	107,869,188
2026-06-12	63.180	63.250	57.150	57.150	57.150	113,078,405
2026-06-11	63.890	63.890	61.000	63.890	63.498	79,837,902
2026-06-10	54.000	58.080	53.530	58.080	57.724	62,165,511
2026-06-09	50.600	53.640	49.030	52.800	52.476	104,116,800
2026-06-08	45.500	51.260	45.500	50.220	49.912	102,037,353
2026-06-05	44.660	47.920	43.260	46.600	46.600	74,360,192
2026-06-04	40.660	45.500	40.510	43.560	43.560	64,855,514
2026-06-03	42.800	44.490	41.000	41.650	41.650	67,673,157
2026-06-02	42.000	44.530	41.010	43.410	43.410	69,812,059
2026-06-01	39.470	42.570	39.470	40.880	40.880	52,509,713
2026-05-29	40.990	42.230	38.440	38.700	38.700	40,725,935
2026-05-28	39.890	40.650	38.490	40.380	40.380	42,947,472
2026-05-27	40.870	42.940	39.710	40.000	40.000	59,577,529
2026-05-26	35.410	39.250	35.160	39.250	39.250	36,675,722
2026-05-25	36.400	36.990	35.110	35.680	35.680	22,075,166
2026-05-22	35.060	36.570	35.010	36.470	36.470	20,171,587
2026-05-21	36.300	37.220	35.000	35.060	35.060	25,232,767
2026-05-20	34.780	36.990	34.590	35.970	35.970	27,672,317
2026-05-19	34.880	35.260	33.810	34.810	34.810	22,057,238
2026-05-18	37.120	37.200	35.120	35.410	35.410	28,535,444
2026-05-15	37.490	38.430	36.680	36.930	36.930	36,764,279
2026-05-14	35.880	37.300	35.600	36.660	36.660	38,406,077
2026-05-13	32.900	35.580	32.620	35.240	35.240	21,306,812
2026-05-12	34.910	34.910	32.800	33.300	33.300	21,371,772
2026-05-11	34.340	35.080	33.800	34.910	34.910	14,671,448
2026-05-08	35.350	35.510	34.300	34.320	34.320	17,559,945
2026-05-07	36.320	36.400	35.400	35.700	35.700	17,878,843
2026-05-06	36.760	36.790	35.780	36.600	36.600	18,687,883
2026-04-30	36.000	36.500	34.930	36.400	36.400	21,064,615
2026-04-29	35.300	35.890	34.800	35.670	35.670	14,498,411
2026-04-28	35.470	35.960	34.550	35.590	35.590	15,327,803
2026-04-27	35.610	36.110	35.000	35.800	35.800	17,346,286
2026-04-24	34.300	36.190	33.850	35.250	35.250	20,161,922
2026-04-23	35.000	35.000	33.830	34.160	34.160	13,722,608
2026-04-22	34.000	35.350	33.900	34.970	34.970	17,212,441

← NewerPage 2 of 5 · 243 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.