Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	44.410	44.470	43.300	43.980	28.758	1,575,691
2024-04-24	43.200	45.180	42.630	44.500	29.098	3,116,601
2024-04-23	43.890	44.890	43.200	43.200	28.248	3,364,159
2024-04-22	41.300	44.380	41.260	44.100	28.836	4,035,966
2024-04-19	42.200	42.220	41.330	41.500	27.136	1,914,889
2024-04-18	41.400	42.640	40.800	42.630	27.875	3,677,665
2024-04-17	38.480	41.800	38.210	41.390	27.064	4,615,213
2024-04-16	38.000	38.990	37.800	38.000	24.848	2,705,158
2024-04-15	35.800	38.380	35.800	38.000	24.848	4,011,697
2024-04-12	37.980	38.060	35.730	35.760	23.383	3,993,423
2024-04-11	38.440	38.950	37.920	38.890	25.430	996,928
2024-04-10	38.900	38.990	38.110	38.310	25.050	1,119,928
2024-04-09	38.150	38.990	38.150	38.910	25.443	1,114,514
2024-04-08	39.610	39.610	38.220	38.230	24.998	1,416,417
2024-04-03	38.910	39.610	38.700	39.610	25.901	1,418,984
2024-04-02	39.340	39.580	38.700	39.000	25.502	1,060,791
2024-04-01	39.450	39.450	39.020	39.340	25.724	1,056,781
2024-03-29	38.960	39.040	38.480	38.970	25.482	443,023
2024-03-28	38.490	38.980	38.150	38.590	25.234	1,042,000
2024-03-27	38.300	38.990	38.220	38.440	25.135	1,121,478
2024-03-26	38.020	38.620	38.020	38.400	25.109	869,295
2024-03-25	38.550	38.940	38.030	38.040	24.874	821,955
2024-03-22	39.190	39.300	38.220	38.700	25.306	982,044
2024-03-21	39.510	39.760	38.700	39.050	25.534	1,027,702
2024-03-20	39.000	39.780	38.860	39.550	25.861	1,153,061
2024-03-19	39.150	39.750	38.920	38.960	25.476	1,420,735
2024-03-18	39.200	39.380	38.610	39.200	25.632	1,049,931
2024-03-15	38.850	39.180	38.450	39.000	25.502	1,096,452
2024-03-14	38.420	39.180	38.300	38.570	25.220	1,419,187
2024-03-13	38.430	38.880	38.040	38.630	25.260	1,240,470
2024-03-12	38.010	38.580	37.820	38.450	25.142	1,458,979
2024-03-11	37.800	38.060	37.530	38.010	24.854	1,170,625
2024-03-08	37.550	37.950	37.130	37.830	24.737	948,710
2024-03-07	38.080	38.450	37.500	37.500	24.521	1,240,250
2024-03-06	37.220	38.560	36.880	38.350	25.077	2,189,905
2024-03-05	37.500	37.590	36.950	37.310	24.397	1,234,730
2024-03-04	37.380	37.740	36.620	37.620	24.599	1,875,834
2024-03-01	37.600	37.900	37.240	37.390	24.449	1,458,945
2024-02-29	36.770	37.720	36.580	37.480	24.508	1,466,446
2024-02-28	38.050	38.540	36.880	36.880	24.115	2,143,139
2024-02-27	37.870	38.250	37.530	38.090	24.907	1,174,926
2024-02-26	38.250	38.370	37.630	37.750	24.684	1,047,940
2024-02-23	38.000	38.300	37.340	38.180	24.965	1,083,934
2024-02-22	38.000	38.300	37.550	38.080	24.900	1,310,617
2024-02-21	36.750	39.000	36.570	38.260	25.018	2,667,371
2024-02-20	37.160	37.190	36.550	36.950	24.161	1,198,601
2024-02-19	37.920	37.930	36.800	37.160	24.299	1,933,048
2024-02-08	36.080	38.330	36.080	37.600	24.586	2,220,898
2024-02-07	34.990	36.840	34.880	36.070	23.586	2,279,216
2024-02-06	33.000	35.150	32.500	35.060	22.925	2,096,269
2024-02-05	33.220	34.460	31.650	33.730	22.056	2,029,405
2024-02-02	34.140	34.930	33.090	33.660	22.010	1,417,259
2024-02-01	34.000	34.640	33.010	34.470	22.540	1,057,684
2024-01-31	34.490	35.130	33.880	34.000	22.232	1,142,576
2024-01-30	35.480	35.980	34.720	34.940	22.847	635,231
2024-01-29	35.810	36.220	35.580	35.690	23.337	988,920
2024-01-26	36.080	36.490	35.610	35.810	23.416	806,066
2024-01-25	35.990	36.280	35.410	36.220	23.684	1,061,939
2024-01-24	34.800	36.090	34.520	35.880	23.462	1,724,020
2024-01-23	34.160	34.740	33.580	34.580	22.611	1,363,905

← NewerPage 11 of 21 · 1,212 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.