Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.880	21.170	20.830	20.970	20.970	14,165,207
2025-04-24	20.780	21.030	20.700	20.880	20.880	12,255,463
2025-04-23	20.950	21.030	20.680	20.800	20.800	12,037,534
2025-04-22	20.760	21.200	20.720	20.910	20.910	11,960,968
2025-04-21	20.770	20.870	20.640	20.830	20.830	7,346,736
2025-04-18	20.740	20.930	20.690	20.760	20.760	8,270,021
2025-04-17	20.520	20.760	20.410	20.760	20.760	12,868,927
2025-04-16	20.750	20.750	20.460	20.650	20.650	18,857,780
2025-04-15	20.870	21.130	20.530	20.780	20.780	19,435,641
2025-04-14	21.080	21.100	20.820	20.950	20.950	11,234,246
2025-04-11	21.080	21.190	20.880	20.990	20.990	14,612,142
2025-04-10	21.600	21.800	20.970	21.390	21.390	29,000,423
2025-04-09	21.340	21.460	20.670	21.460	21.460	23,094,771
2025-04-08	20.590	21.370	20.580	21.350	21.350	27,747,738
2025-04-07	21.000	21.540	19.980	20.530	20.530	33,325,670
2025-04-03	22.420	22.630	22.080	22.140	22.140	15,222,947
2025-04-02	22.740	22.780	22.360	22.610	22.610	18,382,947
2025-04-01	22.030	22.990	22.030	22.700	22.700	33,539,562
2025-03-31	21.850	22.790	21.750	22.100	22.100	31,324,388
2025-03-28	22.120	22.150	21.640	21.800	21.800	19,393,914
2025-03-27	22.120	22.350	22.000	22.120	22.120	13,590,937
2025-03-26	22.200	22.480	22.090	22.130	22.130	16,993,691
2025-03-25	21.810	22.450	21.640	22.290	22.290	27,232,006
2025-03-24	21.490	21.960	21.470	21.800	21.800	15,305,614
2025-03-21	21.710	22.030	21.360	21.510	21.510	13,934,796
2025-03-20	21.770	21.950	21.690	21.760	21.760	10,515,270
2025-03-19	21.940	22.090	21.760	21.800	21.800	15,294,643
2025-03-18	22.190	22.190	21.760	21.960	21.960	15,990,160
2025-03-17	21.900	22.350	21.900	22.120	22.120	18,967,324
2025-03-14	21.630	22.120	21.450	21.870	21.870	24,769,591
2025-03-13	21.930	21.990	21.510	21.650	21.650	16,667,797
2025-03-12	22.000	22.250	21.800	21.920	21.920	21,295,540
2025-03-11	20.790	22.100	20.750	21.990	21.990	56,133,644
2025-03-10	20.690	21.100	20.640	20.990	20.990	16,227,464
2025-03-07	20.580	21.020	20.520	20.680	20.680	21,691,136
2025-03-06	20.670	20.790	20.460	20.640	20.640	14,964,597
2025-03-05	20.830	20.860	20.530	20.640	20.640	14,750,905
2025-03-04	20.750	20.950	20.630	20.890	20.890	11,309,825
2025-03-03	20.620	21.430	20.560	20.880	20.880	25,122,341
2025-02-28	20.760	20.950	20.460	20.550	20.550	16,140,195
2025-02-27	20.490	21.060	20.360	20.770	20.770	21,167,572
2025-02-26	20.040	20.570	20.010	20.490	20.490	23,586,239
2025-02-25	20.130	20.220	19.980	20.010	20.010	15,749,325
2025-02-24	20.130	20.400	20.110	20.250	20.250	19,742,633
2025-02-21	20.200	20.320	19.850	20.120	20.120	34,773,777
2025-02-20	20.660	20.670	20.230	20.280	20.280	23,785,317
2025-02-19	20.860	20.920	20.510	20.660	20.660	21,514,309
2025-02-18	21.130	21.280	20.840	20.880	20.880	13,761,294
2025-02-17	21.170	21.280	20.920	21.180	21.180	13,120,708
2025-02-14	21.470	21.500	21.000	21.110	21.110	19,163,217
2025-02-13	21.290	21.740	21.220	21.410	21.410	15,972,999
2025-02-12	21.330	21.590	21.120	21.290	21.290	14,016,520
2025-02-11	21.130	21.550	21.020	21.340	21.340	14,070,318
2025-02-10	21.130	21.230	20.790	21.100	21.100	12,410,781
2025-02-07	20.540	21.250	20.420	21.130	21.130	23,235,359
2025-02-06	20.660	20.750	20.410	20.540	20.540	15,784,350
2025-02-05	21.030	21.080	20.610	20.750	20.750	10,795,376
2025-01-27	20.610	21.190	20.610	20.980	20.980	14,452,567
2025-01-24	20.560	20.880	20.500	20.600	20.600	13,706,176
2025-01-23	20.670	20.800	20.580	20.650	20.650	11,542,690

← NewerPage 7 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.