Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.190	25.540	24.660	24.850	24.850	15,875,083
2025-10-23	24.200	25.180	24.050	25.080	25.080	19,335,760
2025-10-22	24.020	24.450	24.020	24.110	24.110	9,736,068
2025-10-21	24.300	24.450	24.000	24.130	24.130	16,762,947
2025-10-20	24.770	24.800	24.060	24.290	24.290	18,179,830
2025-10-17	25.070	25.370	24.430	24.630	24.630	18,072,329
2025-10-16	25.650	25.750	24.870	25.170	25.170	19,741,071
2025-10-15	25.630	25.820	25.400	25.700	25.700	6,905,359
2025-10-14	26.790	26.830	25.300	25.500	25.500	21,589,815
2025-10-13	25.900	27.070	25.900	26.600	26.600	18,576,493
2025-10-10	26.790	27.700	26.670	27.020	27.020	22,454,264
2025-10-09	26.690	27.080	25.810	26.870	26.870	14,582,997
2025-09-30	26.120	26.790	25.650	26.610	26.610	15,043,360
2025-09-29	25.500	26.250	25.440	26.120	26.120	16,375,481
2025-09-26	24.960	25.990	24.900	25.530	25.530	23,082,410
2025-09-25	25.290	25.440	24.990	25.030	25.030	20,547,497
2025-09-24	25.000	25.400	24.730	25.360	25.360	13,447,075
2025-09-23	25.300	25.630	24.660	25.050	25.050	16,205,394
2025-09-22	26.320	26.350	25.150	25.450	25.450	31,669,179
2025-09-19	25.890	26.780	25.870	26.520	26.520	15,183,615
2025-09-18	26.300	26.390	25.720	25.870	25.870	13,367,039
2025-09-17	25.980	26.500	25.880	26.300	26.300	9,821,653
2025-09-16	26.420	26.810	25.900	26.120	26.120	13,794,988
2025-09-15	26.450	26.580	25.920	26.280	26.280	13,990,338
2025-09-12	26.450	26.730	26.020	26.460	26.460	12,661,565
2025-09-11	26.440	27.020	26.140	26.430	26.430	18,834,640
2025-09-10	26.770	26.990	25.900	26.540	26.540	21,767,335
2025-09-09	27.420	27.950	26.660	26.880	26.880	19,166,493
2025-09-08	26.240	27.980	26.030	27.570	27.570	28,940,438
2025-09-05	25.950	26.680	25.820	26.320	26.320	18,431,950
2025-09-04	27.050	27.100	25.600	25.900	25.900	20,774,217
2025-09-03	26.900	27.270	26.390	27.150	27.150	13,661,147
2025-09-02	27.900	28.230	26.700	26.880	26.880	24,671,948
2025-09-01	27.210	28.250	27.130	27.990	27.990	26,936,393
2025-08-29	26.740	27.500	26.600	27.430	27.430	22,213,679
2025-08-28	26.380	27.120	26.080	26.750	26.750	23,591,489
2025-08-27	26.660	27.050	26.330	26.400	26.400	28,939,355
2025-08-26	26.050	27.200	25.810	26.660	26.660	39,075,860
2025-08-25	24.790	26.230	24.790	26.060	26.060	38,360,906
2025-08-22	24.550	24.980	24.380	24.780	24.780	14,967,727
2025-08-21	24.200	25.190	23.860	24.680	24.680	37,039,746
2025-08-20	23.500	23.980	23.300	23.960	23.960	24,435,941
2025-08-19	24.060	24.300	23.490	23.490	23.490	21,235,141
2025-08-18	24.550	24.650	24.020	24.020	24.020	24,307,784
2025-08-15	24.610	25.070	24.440	24.460	24.460	17,746,178
2025-08-14	24.250	24.900	24.070	24.700	24.700	17,412,892
2025-08-13	24.680	24.950	24.000	24.280	24.280	16,725,031
2025-08-12	24.200	25.040	24.110	24.630	24.630	21,622,824
2025-08-11	23.830	24.450	23.610	24.250	24.250	22,317,956
2025-08-08	23.850	24.030	23.570	23.820	23.820	9,045,791
2025-08-07	23.850	24.050	23.400	23.710	23.710	14,414,305
2025-08-06	23.700	24.110	23.600	23.680	23.680	14,264,169
2025-08-05	23.520	23.740	23.400	23.580	23.580	9,488,240
2025-08-04	23.750	23.930	23.350	23.480	23.480	13,856,431
2025-08-01	23.910	24.150	23.710	23.840	23.840	12,864,921
2025-07-31	24.800	24.870	23.810	23.980	23.980	22,368,780
2025-07-30	24.230	25.470	24.230	24.880	24.880	38,809,474
2025-07-29	24.010	24.480	23.510	24.160	24.160	25,543,860
2025-07-28	23.950	24.310	23.480	24.090	24.090	31,870,509
2025-07-25	24.000	24.880	23.880	24.050	24.050	34,135,818

← NewerPage 5 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.