Shandong Hualu Hengsheng Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24.300 | 24.340 | 23.400 | 23.490 | 23.490 | 21,986,074 |
| 2024-10-28 | 23.340 | 24.620 | 23.300 | 24.300 | 24.300 | 31,038,177 |
| 2024-10-25 | 23.350 | 23.680 | 23.220 | 23.380 | 23.380 | 19,439,215 |
| 2024-10-24 | 23.910 | 24.120 | 23.290 | 23.410 | 23.410 | 20,410,350 |
| 2024-10-23 | 23.750 | 24.170 | 23.400 | 24.080 | 24.080 | 26,343,997 |
| 2024-10-22 | 23.310 | 23.820 | 23.140 | 23.720 | 23.720 | 16,359,239 |
| 2024-10-21 | 23.350 | 23.480 | 22.870 | 23.350 | 23.350 | 18,753,253 |
| 2024-10-18 | 22.570 | 23.600 | 22.500 | 23.190 | 23.190 | 21,269,222 |
| 2024-10-17 | 23.180 | 23.350 | 22.560 | 22.570 | 22.570 | 19,458,284 |
| 2024-10-16 | 23.000 | 23.360 | 22.900 | 23.130 | 23.130 | 20,796,958 |
| 2024-10-15 | 23.760 | 23.980 | 23.270 | 23.270 | 23.270 | 18,086,123 |
| 2024-10-14 | 23.650 | 23.970 | 23.240 | 23.850 | 23.850 | 24,243,874 |
| 2024-10-11 | 24.590 | 24.670 | 23.340 | 23.630 | 23.630 | 26,532,261 |
| 2024-10-10 | 24.400 | 25.170 | 24.210 | 24.520 | 24.520 | 27,644,290 |
| 2024-10-09 | 26.000 | 26.040 | 24.190 | 24.410 | 24.410 | 40,396,604 |
| 2024-10-08 | 28.780 | 28.780 | 25.780 | 26.600 | 26.600 | 81,672,793 |
| 2024-09-30 | 25.720 | 26.560 | 24.740 | 26.190 | 26.190 | 53,495,601 |
| 2024-09-27 | 23.500 | 24.890 | 23.480 | 24.400 | 24.400 | 23,538,605 |
| 2024-09-26 | 21.480 | 23.150 | 21.460 | 23.110 | 23.110 | 37,305,148 |
| 2024-09-25 | 21.830 | 22.210 | 21.490 | 21.550 | 21.550 | 30,688,818 |
| 2024-09-24 | 21.000 | 21.520 | 20.600 | 21.500 | 21.500 | 27,405,205 |
| 2024-09-23 | 20.500 | 20.950 | 20.410 | 20.550 | 20.550 | 11,623,737 |
| 2024-09-20 | 20.720 | 20.720 | 20.280 | 20.560 | 20.560 | 13,887,047 |
| 2024-09-19 | 20.340 | 21.000 | 20.040 | 20.750 | 20.750 | 17,691,750 |
| 2024-09-18 | 20.080 | 20.450 | 19.970 | 20.240 | 20.240 | 19,693,660 |
| 2024-09-13 | 20.480 | 20.600 | 19.830 | 19.960 | 19.960 | 25,505,762 |
| 2024-09-12 | 20.730 | 20.960 | 20.350 | 20.460 | 20.460 | 12,719,920 |
| 2024-09-11 | 20.620 | 20.880 | 20.330 | 20.750 | 20.750 | 11,301,647 |
| 2024-09-10 | 20.750 | 21.020 | 20.520 | 20.790 | 20.790 | 15,752,722 |
| 2024-09-09 | 20.680 | 21.040 | 20.630 | 20.830 | 20.830 | 25,254,207 |
| 2024-09-06 | 22.350 | 22.380 | 20.810 | 20.970 | 20.970 | 33,693,034 |
| 2024-09-05 | 22.110 | 22.370 | 21.920 | 22.350 | 22.350 | 12,681,543 |
| 2024-09-04 | 22.200 | 22.320 | 21.860 | 22.130 | 22.130 | 11,450,500 |
| 2024-09-03 | 22.260 | 22.580 | 21.950 | 22.390 | 22.390 | 12,530,537 |
| 2024-09-02 | 22.810 | 22.820 | 22.210 | 22.410 | 22.410 | 14,137,392 |
| 2024-08-30 | 22.330 | 23.310 | 21.960 | 22.850 | 22.850 | 20,497,920 |
| 2024-08-29 | 21.800 | 22.420 | 21.550 | 22.260 | 22.260 | 14,079,829 |
| 2024-08-28 | 21.620 | 22.010 | 21.620 | 21.800 | 21.800 | 8,373,013 |
| 2024-08-27 | 21.980 | 22.050 | 21.620 | 21.780 | 21.780 | 10,396,441 |
| 2024-08-26 | 22.700 | 22.740 | 21.900 | 22.030 | 22.030 | 22,022,404 |
| 2024-08-23 | 22.130 | 22.990 | 22.130 | 22.650 | 22.650 | 25,421,992 |
| 2024-08-22 | 21.930 | 22.070 | 21.700 | 21.930 | 21.930 | 10,831,147 |
| 2024-08-21 | 21.920 | 22.210 | 21.750 | 21.960 | 21.960 | 9,639,476 |
| 2024-08-20 | 22.290 | 22.440 | 21.910 | 22.050 | 22.050 | 9,935,950 |
| 2024-08-19 | 22.270 | 22.850 | 22.180 | 22.290 | 22.290 | 11,543,354 |
| 2024-08-16 | 22.200 | 22.450 | 21.910 | 22.300 | 22.300 | 14,407,467 |
| 2024-08-15 | 22.080 | 22.670 | 21.890 | 22.140 | 22.140 | 22,161,055 |
| 2024-08-14 | 23.000 | 23.010 | 22.000 | 22.020 | 22.020 | 24,408,822 |
| 2024-08-13 | 23.240 | 23.380 | 22.700 | 23.010 | 23.010 | 12,159,528 |
| 2024-08-12 | 23.330 | 23.680 | 23.160 | 23.240 | 23.240 | 9,567,969 |
| 2024-08-09 | 23.850 | 23.860 | 23.360 | 23.480 | 23.480 | 8,908,325 |
| 2024-08-08 | 23.100 | 24.160 | 23.100 | 23.770 | 23.770 | 19,498,324 |
| 2024-08-07 | 23.100 | 23.590 | 22.900 | 23.230 | 23.230 | 10,783,821 |
| 2024-08-06 | 23.380 | 23.620 | 23.070 | 23.220 | 23.220 | 9,367,054 |
| 2024-08-05 | 23.300 | 24.050 | 23.140 | 23.140 | 23.140 | 13,057,088 |
| 2024-08-02 | 23.860 | 24.030 | 23.400 | 23.470 | 23.470 | 12,034,089 |
| 2024-08-01 | 24.860 | 25.210 | 24.000 | 24.030 | 24.030 | 13,470,550 |
| 2024-07-31 | 23.900 | 24.990 | 23.740 | 24.850 | 24.850 | 14,712,820 |
| 2024-07-30 | 23.810 | 23.890 | 23.400 | 23.720 | 23.720 | 8,957,998 |
| 2024-07-29 | 24.400 | 24.520 | 23.860 | 23.880 | 23.880 | 10,915,141 |
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.