Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.730	26.230	25.680	26.200	26.200	9,455,608
2025-07-21	25.570	25.720	25.040	25.630	25.630	6,860,806
2025-07-18	25.790	25.910	25.360	25.570	25.570	7,820,244
2025-07-17	25.110	25.960	25.080	25.730	25.730	12,939,943
2025-07-16	25.000	25.300	24.990	25.090	25.090	5,847,366
2025-07-15	25.040	25.150	24.720	24.990	24.990	5,674,990
2025-07-14	25.180	25.470	24.940	25.050	25.050	6,392,165
2025-07-11	25.080	25.310	25.030	25.150	25.150	7,282,664
2025-07-10	24.980	25.380	24.950	25.070	25.070	7,702,590
2025-07-09	25.860	25.940	24.940	25.030	25.030	14,853,792
2025-07-08	25.850	25.980	24.860	25.250	25.250	23,117,080
2025-07-07	26.410	26.550	25.900	25.900	25.900	4,897,496
2025-07-04	26.560	27.050	26.370	26.430	26.430	3,823,134
2025-07-03	27.020	27.270	26.300	26.590	26.590	5,729,728
2025-07-02	26.630	27.580	26.470	27.300	27.300	4,827,000
2025-07-01	26.950	27.050	26.360	26.790	26.790	5,369,885
2025-06-30	27.120	27.330	26.700	27.070	27.070	4,894,640
2025-06-27	26.630	27.380	26.440	27.120	27.120	5,772,878
2025-06-26	26.350	26.900	26.260	26.560	26.560	5,819,000
2025-06-25	26.300	26.630	26.000	26.240	26.240	4,639,943
2025-06-24	26.140	26.610	25.730	26.510	26.510	7,743,530
2025-06-23	26.380	26.930	25.910	26.180	26.180	7,660,928
2025-06-20	25.790	26.700	25.540	26.400	26.400	15,487,876
2025-06-19	24.300	25.690	24.120	25.180	25.180	10,368,705
2025-06-18	24.500	24.530	24.360	24.370	24.370	1,964,300
2025-06-17	24.640	24.730	24.410	24.460	24.460	2,570,300
2025-06-16	24.670	24.900	24.580	24.650	24.650	2,643,600
2025-06-13	24.500	25.000	24.300	24.670	24.670	4,626,400
2025-06-12	24.510	24.690	24.450	24.490	24.490	2,857,700
2025-06-11	24.320	24.610	24.250	24.570	24.570	3,597,710
2025-06-10	24.580	24.650	24.060	24.330	24.330	3,301,214
2025-06-09	24.400	24.590	24.280	24.590	24.590	3,912,242
2025-06-06	24.180	24.680	24.140	24.420	24.420	4,537,501
2025-06-05	24.080	24.170	23.850	24.130	24.130	2,673,600
2025-06-04	24.090	24.230	24.050	24.080	24.080	2,360,400
2025-06-03	23.880	24.070	23.710	24.050	24.050	2,213,639
2025-05-30	24.100	24.230	23.950	23.960	23.960	2,604,198
2025-05-29	23.610	24.050	23.570	23.990	23.990	3,155,093
2025-05-28	24.130	24.150	23.640	23.650	23.650	3,185,132
2025-05-27	24.280	24.290	24.000	24.030	24.030	3,977,344
2025-05-26	24.290	24.450	24.120	24.360	24.360	3,396,600
2025-05-23	24.390	24.640	24.350	24.380	24.380	3,377,347
2025-05-22	24.920	25.040	24.430	24.550	24.550	5,185,607
2025-05-21	24.810	25.200	24.680	24.910	24.910	4,967,312
2025-05-20	24.820	24.860	24.410	24.800	24.800	4,219,601
2025-05-19	25.170	25.200	24.710	24.860	24.860	4,863,201
2025-05-16	25.680	25.820	25.110	25.160	25.160	4,403,833
2025-05-15	26.260	26.300	25.800	25.820	25.820	1,928,210
2025-05-14	26.100	26.300	26.000	26.180	26.180	1,866,226
2025-05-13	26.680	26.780	26.140	26.170	26.170	2,786,292
2025-05-12	26.350	26.510	26.070	26.430	26.430	3,882,288
2025-05-09	25.700	27.100	25.690	26.210	26.210	6,250,982
2025-05-08	25.850	25.970	25.640	25.740	25.740	2,810,000
2025-05-07	26.200	26.300	25.740	25.930	25.930	3,235,500
2025-05-06	25.600	26.200	25.410	25.970	25.970	4,206,157
2025-04-30	26.140	26.300	25.400	25.550	25.550	7,355,090
2025-04-29	26.940	27.560	26.900	27.420	27.420	2,226,156
2025-04-28	26.780	27.260	26.670	27.020	27.020	1,843,589
2025-04-25	26.370	26.990	26.220	26.670	26.670	1,985,798
2025-04-24	26.220	26.470	26.010	26.300	26.300	1,149,378

← NewerPage 6 of 21 · 1,216 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.