Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.180	20.680	19.830	20.380	20.380	66,593,479
2026-07-20	19.480	20.580	19.420	20.380	20.380	71,229,243
2026-07-17	19.230	19.980	19.020	19.350	19.350	61,079,440
2026-07-16	18.940	19.480	18.880	19.250	19.250	59,462,206
2026-07-15	18.400	19.340	18.160	19.030	19.030	51,064,793
2026-07-14	18.400	18.990	18.120	18.820	18.820	55,742,967
2026-07-13	18.590	18.840	18.080	18.280	18.280	45,603,106
2026-07-10	18.400	18.990	17.880	18.630	18.630	48,972,392
2026-07-09	19.154	19.292	18.415	18.669	18.419	50,781,333
2026-07-08	19.431	19.662	18.939	19.146	18.890	37,898,906
2026-07-07	19.931	20.108	19.262	19.431	19.171	42,561,168
2026-07-06	19.246	20.485	19.085	20.000	19.732	75,364,065
2026-07-03	25.210	25.730	24.680	24.880	24.547	40,041,548
2026-07-02	24.060	25.340	24.020	24.780	24.780	50,838,352
2026-07-01	23.740	24.950	23.250	24.300	24.300	44,313,567
2026-06-30	24.580	24.610	23.550	23.920	23.920	49,632,448
2026-06-29	24.960	25.330	24.270	24.850	24.850	28,521,436
2026-06-26	25.800	26.360	24.980	25.090	25.090	32,374,473
2026-06-25	26.100	26.520	24.960	25.690	25.690	46,863,036
2026-06-24	25.650	26.990	25.510	26.270	26.270	46,379,808
2026-06-23	27.010	27.380	25.380	25.500	25.500	45,756,934
2026-06-22	25.450	26.930	25.000	26.850	26.850	70,189,701
2026-06-18	26.130	26.300	25.400	25.510	25.510	48,287,439
2026-06-17	27.190	27.250	25.850	26.240	26.240	53,335,162
2026-06-16	28.210	28.210	27.000	27.010	27.010	36,847,821
2026-06-15	28.980	29.930	28.060	28.310	28.310	54,008,894
2026-06-12	26.570	29.050	26.320	28.330	28.330	53,498,877
2026-06-11	27.070	27.170	26.060	26.700	26.700	24,046,554
2026-06-10	26.680	27.450	26.610	26.760	26.760	23,645,772
2026-06-09	27.170	27.260	26.450	26.970	26.970	31,956,661
2026-06-08	27.260	27.760	26.800	26.960	26.960	37,142,272
2026-06-05	28.400	28.800	27.280	27.550	27.550	54,488,961
2026-06-04	29.500	29.610	28.140	28.350	28.350	31,287,149
2026-06-03	29.620	29.960	29.090	29.740	29.740	23,664,118
2026-06-02	30.000	30.580	29.330	29.690	29.690	23,667,059
2026-06-01	29.420	30.420	29.020	29.800	29.800	33,046,730
2026-05-29	29.530	30.050	29.430	29.430	29.430	24,946,172
2026-05-28	30.280	30.690	29.200	29.640	29.640	25,650,202
2026-05-27	30.100	30.970	30.030	30.120	30.120	28,174,373
2026-05-26	29.800	30.550	29.430	30.370	30.370	27,272,589
2026-05-25	31.100	31.560	29.360	29.910	29.910	59,160,975
2026-05-22	31.620	31.800	30.750	31.410	31.410	20,480,066
2026-05-21	31.750	32.430	31.350	31.370	31.370	31,402,031
2026-05-20	32.330	32.650	31.640	32.130	32.130	26,619,018
2026-05-19	33.030	33.060	31.940	32.080	32.080	38,690,389
2026-05-18	34.280	34.450	32.910	33.200	33.200	26,338,388
2026-05-15	34.110	34.990	33.530	34.310	34.310	24,418,201
2026-05-14	34.310	35.240	33.970	33.970	33.970	21,716,042
2026-05-13	34.980	35.180	34.300	34.500	34.500	25,246,031
2026-05-12	34.850	35.480	34.670	34.990	34.990	21,192,636
2026-05-11	35.510	36.390	34.700	34.820	34.820	39,068,154
2026-05-08	36.130	36.400	35.400	35.510	35.510	20,029,742
2026-05-07	37.770	37.770	35.630	36.120	36.120	47,485,510
2026-05-06	38.010	38.650	36.680	38.570	38.570	26,094,416
2026-04-30	39.490	39.700	38.150	38.500	38.500	21,117,058
2026-04-29	38.800	39.230	38.330	39.190	39.190	24,880,688
2026-04-28	38.250	39.660	37.760	38.990	38.990	31,420,777
2026-04-27	37.470	38.160	37.050	37.940	37.940	21,333,363
2026-04-24	36.480	38.500	36.420	37.620	37.620	31,073,717
2026-04-23	36.250	36.980	35.630	36.330	36.330	28,708,135

← NewerPage 2 of 21 · 1,212 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.