Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	29.460	29.770	28.600	29.220	29.220	7,103,244
2025-01-17	28.500	29.500	27.930	29.260	29.260	7,703,069
2025-01-16	30.300	30.400	28.450	28.660	28.660	6,290,625
2025-01-15	31.560	31.570	29.890	30.040	30.040	3,920,100
2025-01-14	30.970	31.460	30.170	31.440	31.440	4,791,067
2025-01-13	30.750	31.760	30.400	31.030	31.030	4,185,571
2025-01-10	28.780	31.300	28.650	31.020	31.020	6,571,164
2025-01-09	28.410	29.300	28.410	28.770	28.770	2,134,536
2025-01-08	28.970	29.110	28.010	28.560	28.560	2,135,628
2025-01-07	28.920	29.400	28.510	29.060	29.060	2,037,600
2025-01-06	28.070	29.420	27.950	28.860	28.860	3,129,400
2025-01-03	27.730	28.800	27.730	28.150	28.150	3,126,922
2025-01-02	28.930	29.390	27.450	27.620	27.620	2,836,089
2024-12-31	29.900	30.050	28.910	28.910	28.910	2,020,891
2024-12-30	29.910	30.290	29.710	29.790	29.790	1,903,501
2024-12-27	29.540	30.270	29.540	29.950	29.950	2,544,217
2024-12-26	29.100	29.680	29.030	29.490	29.490	1,872,317
2024-12-25	29.510	29.670	28.910	29.090	29.090	1,482,001
2024-12-24	28.830	29.530	28.760	29.440	29.440	3,039,400
2024-12-23	28.710	29.180	28.470	28.880	28.880	3,805,560
2024-12-20	28.910	29.070	28.650	28.650	28.650	2,894,210
2024-12-19	29.340	29.420	28.620	28.860	28.860	3,772,100
2024-12-18	29.570	29.980	29.120	29.580	29.580	2,345,271
2024-12-17	29.560	29.960	29.260	29.570	29.570	1,739,900
2024-12-16	30.060	30.140	29.410	29.600	29.600	2,893,400
2024-12-13	30.740	30.740	29.880	30.050	30.050	3,065,348
2024-12-12	30.940	31.050	30.520	30.860	30.860	1,325,400
2024-12-11	30.590	31.090	30.540	30.870	30.870	1,717,500
2024-12-10	30.780	31.430	30.530	30.650	30.650	3,260,465
2024-12-09	30.460	30.800	29.910	30.150	30.150	1,944,900
2024-12-06	30.010	30.610	29.770	30.360	30.360	1,790,400
2024-12-05	30.260	30.620	29.920	30.080	30.080	2,088,059
2024-12-04	30.530	30.750	30.160	30.350	30.350	1,780,200
2024-12-03	30.700	30.700	30.030	30.530	30.530	1,943,083
2024-12-02	30.400	30.710	30.150	30.530	30.530	2,067,478
2024-11-29	30.040	30.700	29.850	30.330	30.330	1,915,347
2024-11-28	30.500	30.550	29.910	30.030	30.030	1,670,475
2024-11-27	30.220	30.890	29.810	30.600	30.600	1,754,871
2024-11-26	30.740	30.880	30.200	30.240	30.240	1,641,731
2024-11-25	30.500	31.250	30.290	30.740	30.740	2,473,550
2024-11-22	31.700	31.790	30.270	30.290	30.290	3,298,740
2024-11-21	31.650	31.990	31.310	31.700	31.700	1,610,702
2024-11-20	31.790	31.930	31.100	31.620	31.620	2,515,558
2024-11-19	31.820	32.220	31.330	31.810	31.810	1,740,023
2024-11-18	32.090	32.540	31.570	31.780	31.780	2,122,633
2024-11-15	32.320	32.650	31.880	32.080	32.080	2,245,105
2024-11-14	33.150	33.340	32.160	32.360	32.360	2,974,797
2024-11-13	32.960	33.350	32.690	33.120	33.120	2,340,763
2024-11-12	33.970	34.250	32.730	33.050	33.050	3,466,292
2024-11-11	33.660	34.600	33.250	33.740	33.740	3,315,590
2024-11-08	33.710	34.280	33.360	33.760	33.760	2,748,630
2024-11-07	34.000	34.250	33.340	33.710	33.710	3,273,253
2024-11-06	34.600	35.330	34.050	34.300	34.300	3,570,852
2024-11-05	34.120	35.130	33.630	34.560	34.560	5,406,107
2024-11-04	33.890	34.480	33.510	34.120	34.120	3,287,007
2024-11-01	32.250	34.000	32.250	33.700	33.700	5,547,188
2024-10-31	31.720	32.670	31.190	32.260	32.260	4,453,152
2024-10-30	31.020	32.120	31.020	31.650	31.650	2,826,474
2024-10-29	31.800	31.990	31.050	31.310	31.310	2,490,126
2024-10-28	32.500	32.500	31.500	31.740	31.740	2,466,309

← NewerPage 8 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.