Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	38.100	38.520	36.260	37.090	36.189	2,197,965
2022-02-07	38.980	39.650	38.010	38.240	37.311	2,428,074
2022-01-28	38.080	39.690	37.610	38.520	37.585	3,091,234
2022-01-27	36.500	38.190	36.260	37.610	36.697	3,183,225
2022-01-26	36.270	37.150	35.990	36.400	35.516	1,719,706
2022-01-25	37.200	38.150	36.000	36.190	35.311	2,778,588
2022-01-24	36.440	37.190	35.910	36.750	35.858	1,485,681
2022-01-21	36.000	36.930	35.680	36.440	35.555	1,929,484
2022-01-20	37.680	37.790	35.840	35.980	35.106	3,557,038
2022-01-19	38.370	38.730	37.200	37.700	36.785	1,702,612
2022-01-18	38.600	38.800	38.010	38.360	37.428	1,550,110
2022-01-17	39.110	39.500	38.000	38.740	37.799	1,512,490
2022-01-14	38.780	39.560	38.300	39.120	38.170	1,128,087
2022-01-13	40.320	40.470	38.880	39.040	38.092	1,839,817
2022-01-12	38.520	40.990	38.450	40.470	39.487	3,130,888
2022-01-11	38.950	39.350	37.770	38.480	37.546	3,094,970
2022-01-10	38.110	39.400	38.110	39.070	38.121	3,450,618
2022-01-07	39.680	40.240	37.900	38.110	37.185	4,346,819
2022-01-06	40.720	40.980	39.330	40.160	39.185	3,229,501
2022-01-05	42.350	42.950	39.990	40.110	39.136	5,358,257
2022-01-04	48.090	48.650	43.380	43.380	42.327	5,481,277
2021-12-31	46.740	48.430	46.020	48.200	47.030	3,873,877
2021-12-30	44.820	46.680	44.820	45.750	44.639	2,928,828
2021-12-29	44.270	46.710	43.610	45.150	44.054	4,958,521
2021-12-28	41.660	44.500	40.940	44.270	43.195	4,285,770
2021-12-27	39.950	42.020	39.260	41.990	40.970	3,628,341
2021-12-24	40.160	40.650	39.200	39.500	38.541	2,613,865
2021-12-23	41.410	41.410	40.180	40.430	39.448	2,712,420
2021-12-22	41.420	42.280	40.780	41.700	40.687	2,356,965
2021-12-21	41.930	42.150	39.920	41.500	40.492	3,839,160
2021-12-20	41.180	42.680	41.160	41.850	40.834	4,257,270
2021-12-17	40.500	41.260	39.560	40.850	39.858	3,453,384
2021-12-16	40.710	41.660	40.160	41.060	40.063	2,853,225
2021-12-15	40.000	42.280	39.530	40.760	39.770	4,680,102
2021-12-14	39.650	41.170	39.150	40.000	39.029	2,923,618
2021-12-13	40.100	40.280	38.810	40.000	39.029	3,082,505
2021-12-10	37.590	40.780	37.300	39.930	38.960	6,366,928
2021-12-09	37.850	38.860	37.400	37.950	37.028	3,601,048
2021-12-08	37.680	38.570	37.570	38.200	37.272	3,521,462
2021-12-07	39.700	40.290	37.370	37.920	36.999	4,390,646
2021-12-06	41.160	41.190	39.520	39.570	38.609	3,868,586
2021-12-03	42.050	42.530	40.280	40.720	39.731	6,368,732
2021-12-02	41.600	43.240	41.360	41.990	40.970	6,661,964
2021-12-01	41.200	42.790	40.510	42.400	41.370	7,734,358
2021-11-30	39.080	41.550	38.800	41.400	40.395	11,787,388
2021-11-29	35.150	39.000	34.910	38.820	37.877	12,352,701
2021-11-26	34.980	36.660	34.850	35.830	34.960	5,085,545
2021-11-25	34.000	35.430	33.870	35.050	34.199	4,521,767
2021-11-24	34.360	34.850	34.000	34.460	33.623	4,370,455
2021-11-23	35.250	35.360	33.900	34.290	33.457	5,623,374
2021-11-22	34.880	35.990	34.470	35.270	34.414	5,197,442
2021-11-19	35.790	35.790	34.000	34.720	33.877	5,346,751
2021-11-18	34.620	36.380	34.610	35.300	34.443	5,561,822
2021-11-17	34.450	35.100	34.100	34.800	33.955	3,227,200
2021-11-16	35.070	35.320	34.030	34.660	33.818	4,812,963
2021-11-15	33.800	35.440	33.650	35.270	34.414	6,483,102
2021-11-12	34.700	34.790	33.350	34.050	33.223	5,637,219
2021-11-11	32.000	34.110	31.830	33.930	33.106	7,880,145
2021-11-10	32.150	32.460	31.020	32.060	31.281	3,784,644
2021-11-09	31.500	32.850	31.280	32.460	31.672	4,454,861

← NewerPage 20 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.