Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	26.540	26.650	26.180	26.330	26.330	1,509,878
2025-04-22	26.220	27.170	26.060	26.490	26.490	3,076,601
2025-04-21	26.310	26.310	25.920	26.120	26.120	1,857,492
2025-04-18	26.200	26.200	25.850	26.130	26.130	1,062,100
2025-04-17	25.990	26.360	25.840	26.240	26.240	1,315,700
2025-04-16	26.550	26.630	25.880	26.080	26.080	1,900,904
2025-04-15	26.880	27.100	26.580	26.720	26.720	1,543,482
2025-04-14	27.000	27.260	26.720	26.880	26.880	2,052,900
2025-04-11	26.670	27.130	26.500	26.940	26.940	2,534,419
2025-04-10	26.990	27.690	26.770	26.800	26.800	4,031,533
2025-04-09	26.530	26.870	25.810	26.830	26.830	4,032,515
2025-04-08	25.070	26.530	24.930	26.530	26.530	5,520,810
2025-04-07	25.570	25.960	24.200	24.650	24.650	4,783,973
2025-04-03	27.200	27.440	26.510	26.690	26.690	2,478,482
2025-04-02	27.210	27.920	27.160	27.440	27.440	3,067,034
2025-04-01	26.760	27.370	26.620	27.210	27.210	2,224,607
2025-03-31	27.000	27.230	26.500	26.650	26.650	1,948,964
2025-03-28	27.940	28.000	27.150	27.150	27.150	2,101,000
2025-03-27	27.620	28.100	27.410	27.850	27.850	2,368,824
2025-03-26	27.640	27.880	27.600	27.620	27.620	1,761,493
2025-03-25	27.210	28.090	26.950	27.710	27.710	3,469,313
2025-03-24	26.940	27.380	26.870	27.200	27.200	2,029,430
2025-03-21	27.500	27.720	26.890	26.940	26.940	2,253,434
2025-03-20	27.550	27.770	27.430	27.590	27.590	2,040,911
2025-03-19	27.680	27.850	27.350	27.540	27.540	2,131,101
2025-03-18	27.780	27.950	27.610	27.720	27.720	2,028,283
2025-03-17	28.000	28.220	27.570	27.680	27.680	2,394,453
2025-03-14	27.440	27.970	27.240	27.960	27.960	2,753,685
2025-03-13	27.920	28.020	27.180	27.350	27.350	2,346,100
2025-03-12	28.310	28.440	27.740	27.980	27.980	2,903,100
2025-03-11	27.470	28.250	27.370	28.100	28.100	3,948,245
2025-03-10	27.200	27.910	27.100	27.740	27.740	4,025,650
2025-03-07	26.780	27.400	26.640	27.200	27.200	2,823,585
2025-03-06	26.650	26.980	26.570	26.870	26.870	2,660,887
2025-03-05	26.810	26.870	26.290	26.600	26.600	2,354,020
2025-03-04	27.200	27.210	26.710	26.780	26.780	2,834,848
2025-03-03	26.970	27.700	26.850	27.190	27.190	2,805,697
2025-02-28	27.210	27.540	26.830	26.990	26.990	2,698,720
2025-02-27	27.410	27.580	27.170	27.350	27.350	2,157,340
2025-02-26	27.350	27.780	27.280	27.450	27.450	2,734,936
2025-02-25	27.540	27.730	27.240	27.350	27.350	2,205,600
2025-02-24	27.820	27.880	27.580	27.690	27.690	2,519,418
2025-02-21	27.960	28.000	27.610	27.840	27.840	2,755,274
2025-02-20	27.880	28.200	27.510	28.030	28.030	3,007,958
2025-02-19	27.750	27.970	27.570	27.700	27.700	2,179,200
2025-02-18	27.500	28.200	27.500	27.780	27.780	2,600,605
2025-02-17	28.290	28.560	27.590	27.630	27.630	3,309,455
2025-02-14	28.000	28.320	27.980	28.150	28.150	1,747,055
2025-02-13	28.320	28.590	28.010	28.030	28.030	2,448,531
2025-02-12	27.750	28.450	27.630	28.400	28.400	3,378,020
2025-02-11	28.180	28.280	27.520	27.810	27.810	3,129,800
2025-02-10	28.360	28.430	27.950	28.130	28.130	2,746,200
2025-02-07	28.360	28.750	28.040	28.350	28.350	2,920,600
2025-02-06	27.710	28.590	27.710	28.420	28.420	2,722,950
2025-02-05	28.280	28.340	27.720	27.910	27.910	2,564,420
2025-01-27	28.440	28.670	28.020	28.230	28.230	2,288,400
2025-01-24	28.400	28.750	28.100	28.430	28.430	3,389,503
2025-01-23	29.200	29.290	28.370	28.380	28.380	3,511,917
2025-01-22	29.190	29.450	28.800	29.040	29.040	2,622,700
2025-01-21	29.150	29.590	28.740	29.350	29.350	3,853,230

← NewerPage 7 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.