Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	35.450	35.890	34.900	35.220	23.493	881,657
2024-07-23	36.640	36.640	35.300	35.480	23.667	1,106,359
2024-07-22	37.000	37.020	36.250	36.510	24.354	688,368
2024-07-19	37.650	37.650	36.690	36.830	24.567	1,235,309
2024-07-18	37.030	38.350	36.510	37.690	25.141	1,145,690
2024-07-17	37.370	37.370	36.400	37.040	24.708	1,493,206
2024-07-16	38.010	38.080	37.130	37.350	24.914	894,038
2024-07-15	38.050	38.170	37.610	37.960	25.321	652,449
2024-07-12	38.530	38.630	37.650	38.080	25.401	836,063
2024-07-11	39.200	39.350	38.020	38.400	25.615	1,174,496
2024-07-10	39.610	39.610	38.660	38.780	25.868	695,892
2024-07-09	39.250	39.990	38.800	39.610	26.422	774,580
2024-07-08	40.100	40.100	39.300	39.480	26.335	1,021,972
2024-07-05	38.890	38.890	38.890	38.890	25.942	0
2024-07-04	39.040	39.660	38.580	38.890	25.942	1,026,320
2024-07-03	39.450	39.800	38.760	39.240	26.175	653,503
2024-07-02	40.160	40.300	39.380	39.560	26.388	668,040
2024-07-01	39.670	40.630	39.250	40.250	26.849	893,723
2024-06-28	39.500	40.030	39.160	39.440	26.308	897,048
2024-06-27	40.150	40.390	39.140	39.360	26.255	832,923
2024-06-26	39.670	40.450	39.230	40.310	26.889	943,048
2024-06-25	39.050	40.100	39.050	39.490	26.342	767,957
2024-06-24	39.980	40.160	38.980	39.020	26.028	1,031,448
2024-06-21	40.630	41.330	39.990	40.160	26.789	975,338
2024-06-20	41.140	41.780	40.620	40.630	27.102	702,367
2024-06-19	42.690	42.690	41.370	41.370	27.596	787,861
2024-06-18	43.400	43.550	42.900	43.080	28.170	865,751
2024-06-17	43.000	43.810	42.600	43.450	28.411	882,105
2024-06-14	42.620	43.280	41.700	43.220	28.261	2,028,160
2024-06-13	44.410	44.680	42.490	42.670	27.901	2,218,526
2024-06-12	45.210	45.340	44.500	44.600	29.163	674,510
2024-06-11	45.100	45.430	43.930	45.110	29.497	859,502
2024-06-07	44.810	45.190	44.300	45.100	29.490	743,911
2024-06-06	45.510	45.740	44.400	44.740	29.255	1,211,280
2024-06-05	46.090	46.300	45.430	45.510	29.758	713,330
2024-06-04	45.100	46.450	44.770	45.910	30.020	787,966
2024-06-03	46.060	46.490	45.050	45.300	29.621	892,368
2024-05-31	46.200	46.660	45.450	45.990	30.072	1,010,692
2024-05-30	45.300	46.970	45.020	46.030	30.099	1,481,426
2024-05-29	43.710	45.500	43.640	45.310	29.628	1,623,307
2024-05-28	43.550	44.370	43.420	43.970	28.751	1,026,334
2024-05-27	43.470	43.750	42.880	43.700	28.575	698,667
2024-05-24	43.300	43.760	43.080	43.360	28.353	808,682
2024-05-23	43.800	44.430	43.010	43.550	28.477	2,145,297
2024-05-22	45.840	45.840	43.800	44.130	28.856	4,510,987
2024-05-21	46.090	47.590	45.710	46.750	30.569	1,545,405
2024-05-20	46.100	46.700	45.680	46.090	30.138	1,488,503
2024-05-17	46.450	47.500	45.920	46.410	30.347	1,285,954
2024-05-16	47.610	47.610	46.350	46.720	30.550	1,693,781
2024-05-15	47.010	47.950	46.800	47.610	31.132	1,639,475
2024-05-14	44.660	47.800	44.460	47.550	31.092	3,166,962
2024-05-13	44.220	45.340	43.400	44.600	29.163	1,223,590
2024-05-10	44.920	45.190	44.120	44.220	28.915	1,473,409
2024-05-09	43.000	45.150	42.990	44.970	29.405	2,358,987
2024-05-08	43.900	44.110	42.710	42.940	28.078	1,704,294
2024-05-07	44.840	44.880	43.650	43.850	28.673	1,243,082
2024-05-06	44.880	45.680	44.250	44.310	28.974	1,789,611
2024-04-30	44.650	46.160	44.500	44.900	29.360	1,749,615
2024-04-29	43.430	44.940	43.000	44.870	29.340	2,435,109
2024-04-26	43.950	44.190	43.300	43.450	28.411	1,574,993

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.8500 CNY
2025-06-12	0.8500 CNY
2024-10-23	0.8500 CNY
2024-06-19	0.8500 CNY
2023-10-20	0.8500 CNY
2023-05-24	0.7500 CNY
2023-01-16	0.5000 CNY
2022-06-10	1.0000 CNY
2021-05-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.