Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.290	36.490	35.170	35.720	35.720	27,592,623
2026-04-21	35.030	35.630	34.060	35.280	35.280	27,993,077
2026-04-20	35.300	35.660	34.830	35.030	35.030	18,514,473
2026-04-17	35.760	35.790	34.610	35.340	35.340	26,943,879
2026-04-16	35.530	35.780	34.910	35.720	35.720	25,551,886
2026-04-15	36.710	37.230	35.100	35.550	35.550	43,861,100
2026-04-14	38.030	38.100	36.530	37.280	37.280	29,085,181
2026-04-13	38.700	39.240	37.340	38.560	38.560	22,284,493
2026-04-10	38.750	38.880	38.010	38.160	38.160	19,330,759
2026-04-09	38.250	39.440	38.140	38.750	38.750	26,573,672
2026-04-08	36.500	38.550	36.000	38.400	38.400	46,041,243
2026-04-07	35.550	38.600	35.120	38.410	38.410	42,893,960
2026-04-03	35.950	35.950	34.810	35.100	35.100	13,634,047
2026-04-02	36.360	36.900	35.410	35.630	35.630	22,419,675
2026-04-01	36.300	36.960	36.000	36.500	36.500	20,395,594
2026-03-31	37.100	37.870	36.050	36.200	36.200	24,630,544
2026-03-30	36.760	37.610	36.360	37.170	37.170	27,829,898
2026-03-27	34.950	36.850	34.810	36.310	36.310	26,861,558
2026-03-26	34.700	35.800	34.500	35.300	35.300	22,527,603
2026-03-25	34.090	35.840	33.960	34.750	34.750	26,091,305
2026-03-24	35.700	35.700	34.360	34.930	34.930	29,762,173
2026-03-23	35.500	37.280	34.820	35.970	35.970	37,692,220
2026-03-20	35.720	37.180	35.260	35.550	35.550	35,371,285
2026-03-19	38.220	38.900	36.000	36.450	36.450	36,776,828
2026-03-18	37.340	37.990	36.650	37.800	37.800	26,497,900
2026-03-17	38.220	39.280	37.100	37.330	37.330	42,237,426
2026-03-16	42.470	43.370	38.510	39.210	39.210	53,845,209
2026-03-13	42.090	43.500	41.150	41.410	41.410	43,028,362
2026-03-12	41.030	42.670	40.010	41.230	41.230	48,214,067
2026-03-11	37.600	40.430	37.390	40.190	40.190	46,360,670
2026-03-10	37.020	38.600	37.020	37.600	37.600	44,704,457
2026-03-09	44.000	44.100	39.110	39.160	39.160	66,586,427
2026-03-06	38.600	42.000	38.300	40.900	40.900	31,402,878
2026-03-05	39.300	39.970	37.680	39.270	39.270	33,944,748
2026-03-04	40.000	40.350	36.490	40.350	40.350	37,408,061
2026-03-03	41.120	42.380	39.500	40.540	40.540	45,577,634
2026-03-02	40.500	41.790	39.160	40.500	40.500	54,619,925
2026-02-27	36.530	38.620	36.510	38.600	38.600	23,519,628
2026-02-26	37.000	37.350	36.140	36.790	36.790	16,122,298
2026-02-25	36.640	38.390	36.150	36.980	36.980	28,155,771
2026-02-24	36.160	36.980	35.660	36.640	36.640	17,119,156
2026-02-13	36.050	36.380	35.400	35.630	35.630	17,521,115
2026-02-12	37.010	37.290	36.390	36.490	36.490	11,558,193
2026-02-11	37.170	37.980	36.250	37.100	37.100	23,370,610
2026-02-10	36.280	37.300	35.680	36.840	36.840	19,743,792
2026-02-09	36.510	36.630	35.580	36.340	36.340	25,262,281
2026-02-06	35.300	36.970	34.680	36.050	36.050	25,225,815
2026-02-05	36.500	36.850	35.120	35.500	35.500	25,134,641
2026-02-04	36.750	36.880	35.840	36.500	36.500	16,179,588
2026-02-03	35.250	36.730	34.520	36.630	36.630	39,873,751
2026-02-02	36.990	37.300	34.060	34.500	34.500	62,493,043
2026-01-30	37.580	38.710	36.500	37.510	37.510	26,848,165
2026-01-29	38.150	38.770	37.200	37.700	37.700	28,750,184
2026-01-28	36.700	38.450	36.610	37.910	37.910	42,558,188
2026-01-27	38.020	38.450	35.700	36.700	36.700	44,246,671
2026-01-26	37.100	38.680	37.080	37.990	37.990	25,107,327
2026-01-23	38.700	39.190	37.350	37.780	37.780	29,332,852
2026-01-22	37.620	39.190	36.530	38.670	38.670	25,292,067
2026-01-21	38.010	38.100	36.750	37.220	37.220	25,554,603
2026-01-20	36.510	38.090	36.000	37.960	37.960	36,305,132

← NewerPage 3 of 5 · 243 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.