Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.510	38.090	36.000	37.960	37.960	36,305,132
2026-01-19	34.210	36.310	34.140	36.310	36.310	27,932,011
2026-01-16	34.280	34.650	33.770	34.390	34.390	15,937,689
2026-01-15	33.150	35.000	33.000	34.250	34.250	23,898,047
2026-01-14	32.730	33.420	32.120	33.290	33.290	23,190,139
2026-01-13	32.100	33.090	31.510	32.850	32.850	20,313,986
2026-01-12	33.110	33.340	32.000	32.350	32.350	14,809,457
2026-01-09	33.070	33.580	32.400	33.260	33.260	16,423,097
2026-01-08	32.840	33.500	32.480	33.100	33.100	13,061,013
2026-01-07	33.240	33.880	32.950	33.210	33.210	13,576,249
2026-01-06	31.310	33.790	31.310	33.280	33.280	27,578,105
2026-01-05	31.430	31.880	30.910	31.310	31.310	19,321,103
2025-12-31	31.500	31.740	30.980	31.430	31.430	13,863,788
2025-12-30	30.910	32.280	30.710	31.610	31.610	25,343,886
2025-12-29	30.720	31.710	30.270	30.930	30.930	19,693,844
2025-12-26	31.670	31.780	30.580	30.850	30.850	21,455,118
2025-12-25	30.780	31.910	30.600	31.620	31.620	17,238,348
2025-12-24	29.800	30.870	29.530	30.790	30.790	24,334,170
2025-12-23	29.970	30.260	29.580	29.830	29.830	11,635,649
2025-12-22	29.820	30.380	29.730	29.970	29.970	13,312,933
2025-12-19	29.820	30.200	29.600	29.880	29.880	19,527,078
2025-12-18	29.380	30.280	29.270	29.690	29.690	25,472,376
2025-12-17	28.210	29.680	28.020	29.330	29.330	24,360,810
2025-12-16	28.050	28.500	27.700	28.160	28.160	14,853,470
2025-12-15	27.580	28.680	27.410	28.130	28.130	18,970,660
2025-12-12	27.520	27.870	27.090	27.540	27.540	13,945,857
2025-12-11	27.690	27.980	27.350	27.490	27.490	9,976,539
2025-12-10	27.720	27.750	27.270	27.690	27.690	10,475,916
2025-12-09	28.490	28.900	27.630	27.730	27.730	14,817,161
2025-12-08	29.400	29.480	28.600	28.700	28.700	13,258,394
2025-12-05	28.450	29.680	28.330	29.390	29.390	14,875,532
2025-12-04	28.950	29.110	28.450	28.560	28.560	9,813,086
2025-12-03	28.600	29.270	28.030	29.050	29.050	13,299,158
2025-12-02	28.170	29.100	28.100	28.660	28.660	16,356,396
2025-12-01	28.290	28.640	27.920	28.290	28.290	14,907,367
2025-11-28	28.100	28.920	27.800	28.270	28.270	16,990,785
2025-11-27	27.110	28.160	26.980	28.090	28.090	20,781,191
2025-11-26	27.330	27.580	26.970	27.110	27.110	13,139,205
2025-11-25	27.530	27.670	27.050	27.390	27.390	12,813,499
2025-11-24	27.590	28.040	27.040	27.460	27.460	16,205,774
2025-11-21	27.500	27.860	27.110	27.410	27.410	19,770,243
2025-11-20	27.980	28.610	27.660	27.740	27.740	15,010,060
2025-11-19	27.590	28.270	27.250	28.110	28.110	18,660,128
2025-11-18	28.850	29.180	27.310	27.600	27.600	30,468,243
2025-11-17	28.990	29.660	28.610	28.970	28.970	22,926,509
2025-11-14	28.630	30.090	28.630	28.990	28.990	35,952,833
2025-11-13	28.660	29.560	28.180	29.100	29.100	27,845,627
2025-11-12	28.390	29.080	28.230	28.660	28.660	28,142,688
2025-11-11	28.430	28.670	27.860	28.390	28.390	26,099,978
2025-11-10	27.320	29.230	27.320	28.610	28.610	66,357,261
2025-11-07	25.720	26.680	25.530	26.570	26.570	27,036,830
2025-11-06	24.950	25.700	24.910	25.500	25.500	15,463,226
2025-11-05	24.510	25.180	24.410	24.960	24.960	9,693,169
2025-11-04	25.630	25.850	24.420	24.730	24.730	15,541,148
2025-11-03	25.670	26.200	25.280	25.930	25.930	14,974,524
2025-10-31	25.870	26.080	25.640	25.670	25.670	13,554,219
2025-10-30	25.200	26.250	24.960	25.750	25.750	19,118,268
2025-10-29	24.230	25.410	24.230	25.270	25.270	14,674,141
2025-10-28	24.660	25.060	24.400	24.470	24.470	10,694,054
2025-10-27	24.870	25.340	24.590	24.660	24.660	12,743,372

← NewerPage 4 of 5 · 244 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.