Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.580	20.660	20.310	20.560	20.560	8,588,722
2025-01-21	20.870	20.890	20.400	20.660	20.660	10,480,554
2025-01-20	20.900	21.260	20.730	20.780	20.780	12,650,202
2025-01-17	20.810	20.980	20.750	20.870	20.870	10,413,443
2025-01-16	20.900	21.240	20.670	20.830	20.830	13,609,588
2025-01-15	20.600	21.070	20.520	20.860	20.860	16,050,672
2025-01-14	20.500	20.670	20.400	20.660	20.660	18,847,296
2025-01-13	19.800	20.700	19.730	20.550	20.550	28,158,685
2025-01-10	20.200	20.350	19.780	19.880	19.880	23,294,556
2025-01-09	20.200	20.400	20.070	20.250	20.250	12,640,259
2025-01-08	20.680	20.700	20.130	20.380	20.380	19,769,451
2025-01-07	20.750	20.860	20.420	20.740	20.740	16,148,042
2025-01-06	20.820	21.080	20.650	20.820	20.820	17,544,687
2025-01-03	21.100	21.430	20.830	20.950	20.950	16,974,067
2025-01-02	21.580	21.640	20.920	21.100	21.100	18,355,834
2024-12-31	21.990	22.030	21.500	21.610	21.610	16,674,626
2024-12-30	21.800	22.180	21.720	21.930	21.930	17,865,230
2024-12-27	21.970	22.130	21.510	21.880	21.880	26,266,019
2024-12-26	21.840	22.070	21.760	22.020	22.020	13,841,570
2024-12-25	22.550	22.640	21.800	21.870	21.870	28,114,413
2024-12-24	22.440	22.690	22.370	22.650	22.650	11,618,574
2024-12-23	22.100	22.680	22.100	22.400	22.400	13,365,994
2024-12-20	22.300	22.490	21.960	22.180	22.180	18,912,178
2024-12-19	22.370	22.580	22.210	22.380	22.380	10,935,550
2024-12-18	22.620	22.830	22.540	22.580	22.580	8,917,848
2024-12-17	22.480	22.780	22.410	22.600	22.600	12,962,024
2024-12-16	22.560	22.770	22.190	22.540	22.540	19,185,415
2024-12-13	23.350	23.360	22.500	22.560	22.560	24,729,473
2024-12-12	22.960	23.600	22.790	23.450	23.450	23,937,503
2024-12-11	22.800	23.240	22.770	22.910	22.910	14,860,991
2024-12-10	23.200	23.500	22.860	22.880	22.880	29,904,768
2024-12-09	22.600	23.080	22.490	22.550	22.550	18,868,925
2024-12-06	21.950	22.790	21.880	22.640	22.640	20,478,363
2024-12-05	22.120	22.140	21.860	21.920	21.920	9,538,805
2024-12-04	21.850	22.380	21.790	22.190	22.190	16,118,180
2024-12-03	22.110	22.110	21.640	21.980	21.980	15,313,365
2024-12-02	22.000	22.140	21.850	22.110	22.110	14,879,479
2024-11-29	21.600	22.110	21.480	22.040	22.040	16,604,689
2024-11-28	21.730	21.880	21.420	21.470	21.470	16,313,103
2024-11-27	21.440	21.790	21.360	21.770	21.770	12,074,274
2024-11-26	21.850	21.940	21.430	21.510	21.510	13,316,229
2024-11-25	22.000	22.110	21.610	21.860	21.860	16,507,464
2024-11-22	22.900	22.960	21.970	21.970	21.970	23,211,366
2024-11-21	22.910	23.190	22.790	22.910	22.910	13,252,542
2024-11-20	22.670	23.050	22.450	22.950	22.950	18,531,038
2024-11-19	22.680	22.970	22.360	22.700	22.700	16,146,047
2024-11-18	22.650	23.120	22.580	22.700	22.700	16,371,968
2024-11-15	22.840	23.050	22.630	22.640	22.640	16,360,593
2024-11-14	23.280	23.520	23.120	23.130	23.130	18,342,522
2024-11-13	23.490	23.670	23.080	23.290	23.290	24,688,339
2024-11-12	23.700	24.250	23.410	23.550	23.550	28,761,938
2024-11-11	24.020	24.090	23.330	23.680	23.680	35,089,974
2024-11-08	24.530	24.820	24.140	24.240	24.240	31,406,359
2024-11-07	23.850	24.390	23.610	24.380	24.380	34,742,059
2024-11-06	23.940	24.450	23.860	24.020	24.020	24,569,544
2024-11-05	23.800	24.030	23.380	23.940	23.940	21,653,346
2024-11-04	23.570	24.120	23.470	23.840	23.840	21,085,896
2024-11-01	22.800	23.800	22.730	23.500	23.500	26,390,300
2024-10-31	23.040	23.120	22.610	22.920	22.920	24,419,210
2024-10-30	23.310	23.710	23.050	23.140	23.140	16,368,806

← NewerPage 8 of 21 · 1,218 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.