Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.370	19.450	18.960	19.010	19.010	16,808,698
2026-10-21	19.350	19.570	19.200	19.370	19.370	13,704,718
2026-10-20	19.310	19.450	19.110	19.390	19.390	15,554,400
2026-10-19	18.810	19.530	18.800	19.400	19.400	23,988,109
2026-10-16	18.600	19.230	18.380	18.940	18.940	29,512,121
2026-10-15	18.600	18.600	18.150	18.370	18.370	26,214,647
2026-10-14	18.920	19.240	18.850	18.890	18.890	18,628,219
2026-10-13	19.100	19.490	18.810	18.910	18.910	27,819,441
2026-10-12	20.050	20.050	19.200	19.260	19.260	34,998,797
2026-10-09	19.730	20.210	19.730	20.120	20.120	29,217,566
2026-10-08	19.400	20.070	19.320	19.820	19.820	29,547,250
2026-09-30	19.110	19.480	19.040	19.430	19.430	23,150,578
2026-09-29	19.500	19.600	18.920	19.050	19.050	27,858,505
2026-09-28	19.700	19.900	19.320	19.400	19.400	19,609,629
2026-09-24	20.250	20.360	19.650	19.710	19.710	27,094,810
2026-09-23	20.250	20.630	20.070	20.380	20.380	26,239,438
2026-09-22	20.390	20.600	20.130	20.400	20.400	29,910,046
2026-09-21	19.500	20.660	19.300	20.530	20.530	64,510,864
2026-09-18	19.410	19.700	19.300	19.470	19.470	21,899,491
2026-09-17	19.550	19.730	19.160	19.420	19.420	33,007,738
2026-09-16	19.880	19.970	19.410	19.730	19.730	25,764,518
2026-09-15	19.740	20.330	19.630	19.860	19.860	27,955,556
2026-09-14	19.800	19.960	19.650	19.730	19.730	19,714,841
2026-09-11	20.800	20.890	19.830	19.870	19.870	44,443,151
2026-09-10	21.350	21.550	20.750	20.790	20.790	35,238,569
2026-09-09	21.200	21.500	20.800	21.170	21.170	31,375,319
2026-09-08	20.240	21.180	20.220	21.140	21.140	47,842,197
2026-09-07	20.920	20.930	20.200	20.320	20.320	43,722,350
2026-09-04	20.760	21.330	20.640	20.830	20.830	33,310,246
2026-09-03	20.860	21.060	20.540	20.680	20.680	32,334,042
2026-09-02	21.950	22.300	20.600	20.680	20.680	67,270,336
2026-09-01	21.430	22.470	21.310	21.670	21.670	64,027,777
2026-08-31	21.910	22.090	21.020	21.450	21.450	50,836,311
2026-08-28	20.790	21.980	20.520	21.810	21.810	63,876,144
2026-08-27	20.270	20.960	20.220	20.820	20.820	33,712,053
2026-08-26	19.760	20.580	19.370	20.400	20.400	37,852,364
2026-08-25	20.110	20.690	19.900	19.960	19.960	42,012,400
2026-08-24	20.710	20.900	19.830	20.070	20.070	43,982,322
2026-08-21	20.780	20.990	20.440	20.770	20.770	32,548,782
2026-08-20	21.270	22.030	20.780	20.860	20.860	55,924,234
2026-08-19	20.940	21.360	20.760	20.960	20.960	37,967,795
2026-08-18	21.000	21.400	20.860	21.040	21.040	29,733,926
2026-08-17	20.700	20.990	20.460	20.920	20.920	27,418,021
2026-08-14	20.760	20.930	20.520	20.610	20.610	23,936,232
2026-08-13	21.310	21.360	20.690	20.890	20.890	41,786,052
2026-08-12	21.000	21.680	20.840	21.390	21.390	50,137,680
2026-08-11	21.650	21.870	20.850	21.000	21.000	60,918,455
2026-08-10	21.170	22.250	21.090	21.650	21.650	57,359,656
2026-08-07	21.240	21.560	20.870	21.110	21.110	39,989,856
2026-08-06	20.920	21.350	20.820	21.230	21.230	43,366,256
2026-08-05	20.840	21.230	20.580	21.000	21.000	44,467,142
2026-08-04	21.360	21.560	20.800	21.020	21.020	42,227,779
2026-08-03	21.330	22.100	21.210	21.480	21.480	42,691,647
2026-07-31	21.400	21.850	20.910	21.550	21.550	61,874,848
2026-07-30	21.600	22.370	21.600	21.940	21.940	43,393,383
2026-07-29	20.900	21.860	20.680	21.590	21.590	43,342,094
2026-07-28	21.000	21.180	20.650	20.890	20.890	27,906,715
2026-07-27	20.170	21.440	20.120	21.240	21.240	46,607,216
2026-07-24	21.420	21.860	20.660	20.690	20.690	41,800,972
2026-07-23	21.280	21.870	20.710	21.420	21.420	60,673,184

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.8000 CNY
2022-06-08	0.8000 CNY
2021-05-21	0.3900 CNY
2020-06-18	0.3500 CNY
2019-06-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.