Haohua Chemical Science & Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	32.500	32.500	31.500	31.740	31.740	2,466,309
2024-10-25	31.860	32.780	31.860	32.500	32.500	2,743,631
2024-10-24	32.090	32.990	31.750	32.180	32.180	3,896,721
2024-10-23	31.100	32.680	30.700	32.100	32.100	5,797,501
2024-10-22	31.040	31.310	30.150	31.170	31.170	4,451,750
2024-10-21	31.230	31.790	30.700	31.040	31.040	7,499,034
2024-10-18	27.860	30.700	27.860	30.700	30.700	5,449,688
2024-10-17	29.080	29.090	27.910	27.910	27.910	2,175,759
2024-10-16	28.030	29.060	28.030	28.520	28.520	1,961,541
2024-10-15	29.240	29.630	28.400	28.450	28.450	2,681,627
2024-10-14	29.450	29.730	28.660	29.520	29.520	2,726,866
2024-10-11	30.510	30.970	28.670	29.010	29.010	2,816,597
2024-10-10	31.500	32.160	30.400	30.510	30.510	3,883,089
2024-10-09	31.750	32.790	30.500	31.150	31.150	5,512,012
2024-10-08	34.740	34.830	31.370	32.670	32.670	8,329,852
2024-09-30	29.980	31.990	29.980	31.750	31.750	6,309,638
2024-09-27	28.560	29.500	28.330	29.150	29.150	2,237,557
2024-09-26	26.820	28.200	26.620	28.130	28.130	2,640,684
2024-09-25	26.950	27.450	26.560	26.720	26.720	2,197,146
2024-09-24	25.700	26.950	25.630	26.900	26.900	2,656,256
2024-09-23	25.460	25.800	25.380	25.480	25.480	870,240
2024-09-20	25.800	25.800	25.260	25.670	25.670	985,360
2024-09-19	25.260	25.900	25.010	25.600	25.600	1,369,770
2024-09-18	25.200	25.680	24.840	25.400	25.400	1,501,240
2024-09-13	24.920	25.240	24.710	24.820	24.820	988,696
2024-09-12	25.000	25.590	24.860	24.930	24.930	991,777
2024-09-11	24.400	24.980	24.060	24.850	24.850	1,324,706
2024-09-10	25.250	25.360	24.250	24.510	24.510	1,777,829
2024-09-09	25.170	25.990	24.920	25.100	25.100	1,957,841
2024-09-06	26.480	26.560	26.020	26.100	26.100	969,428
2024-09-05	26.800	27.280	26.230	26.400	26.400	1,478,800
2024-09-04	26.760	27.170	26.300	27.010	27.010	1,619,000
2024-09-03	27.230	27.230	25.910	26.650	26.650	1,824,300
2024-09-02	27.390	27.430	26.000	26.000	26.000	2,598,500
2024-08-30	28.300	28.500	26.910	26.910	26.910	4,340,977
2024-08-29	27.370	28.000	27.290	27.690	27.690	829,099
2024-08-28	27.380	27.470	26.840	27.370	27.370	577,397
2024-08-27	27.380	27.480	26.880	26.950	26.950	770,300
2024-08-26	27.320	27.680	27.080	27.300	27.300	664,200
2024-08-23	26.510	27.080	26.270	26.840	26.840	749,200
2024-08-22	27.030	27.030	26.360	26.540	26.540	767,844
2024-08-21	26.310	26.730	26.310	26.650	26.650	382,202
2024-08-20	27.250	27.280	26.430	26.580	26.580	748,876
2024-08-19	27.280	27.820	27.110	27.300	27.300	533,700
2024-08-16	27.480	27.760	27.210	27.290	27.290	772,750
2024-08-15	27.800	28.050	27.130	27.500	27.500	1,132,501
2024-08-14	28.350	28.550	27.550	27.600	27.600	1,097,643
2024-08-13	28.680	28.680	28.010	28.320	28.320	825,700
2024-08-12	28.240	28.480	28.060	28.380	28.380	762,100
2024-08-09	28.470	28.990	28.210	28.210	28.210	778,200
2024-08-08	28.210	28.930	28.100	28.580	28.580	1,077,800
2024-08-07	28.520	28.690	28.060	28.210	28.210	737,901
2024-08-06	28.140	28.640	28.070	28.490	28.490	1,228,342
2024-08-05	28.070	29.200	27.810	27.940	27.940	2,154,101
2024-08-02	28.030	28.600	27.840	27.880	27.880	1,105,900
2024-08-01	28.300	29.000	28.030	28.210	28.210	1,423,279
2024-07-31	26.660	28.300	26.520	28.220	28.220	2,396,650
2024-07-30	26.820	26.880	26.520	26.680	26.680	814,951
2024-07-29	26.850	27.060	26.580	26.960	26.960	1,176,401
2024-07-26	26.060	27.200	26.060	26.950	26.950	1,721,340

← NewerPage 9 of 21 · 1,217 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.