Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	44.910	45.440	44.650	44.660	28.570	1,060,640
2023-07-26	45.780	45.780	44.800	45.080	28.839	1,978,698
2023-07-25	45.340	45.700	44.950	45.630	29.191	1,382,738
2023-07-24	44.980	45.500	44.410	45.080	28.839	1,160,209
2023-07-21	44.420	45.390	44.240	45.000	28.787	1,312,586
2023-07-20	44.700	45.080	44.150	44.300	28.340	962,035
2023-07-19	44.650	45.300	44.300	44.890	28.717	1,010,420
2023-07-18	44.690	45.000	43.800	44.710	28.602	1,749,756
2023-07-17	45.390	45.430	44.450	44.620	28.544	1,402,541
2023-07-14	46.440	46.440	45.310	45.450	29.075	1,206,723
2023-07-13	46.180	46.630	46.060	46.220	29.568	994,389
2023-07-12	46.540	46.850	46.040	46.170	29.536	922,962
2023-07-11	47.180	47.190	46.210	46.370	29.664	991,580
2023-07-10	47.180	47.490	46.510	46.920	30.016	615,092
2023-07-07	47.090	47.780	46.920	47.170	30.176	628,934
2023-07-06	48.010	48.130	47.220	47.220	30.208	765,013
2023-07-05	48.170	48.590	47.790	47.930	30.662	649,689
2023-07-04	48.600	48.630	47.640	48.540	31.052	1,108,503
2023-07-03	47.870	48.840	47.870	48.480	31.014	1,106,711
2023-06-30	48.070	48.880	47.920	48.000	30.707	1,046,858
2023-06-29	47.840	48.080	47.370	47.820	30.591	799,673
2023-06-28	47.980	48.020	47.140	47.890	30.636	852,854
2023-06-27	46.500	48.450	46.480	47.800	30.579	1,579,046
2023-06-26	46.970	47.300	46.100	46.240	29.581	958,011
2023-06-21	47.550	48.150	46.930	46.970	30.048	1,218,242
2023-06-20	48.500	49.050	47.490	47.550	30.419	1,300,374
2023-06-19	48.920	49.360	48.220	48.330	30.918	1,511,246
2023-06-16	49.190	50.130	48.890	49.040	31.372	1,164,258
2023-06-15	49.000	49.660	48.620	49.180	31.461	769,038
2023-06-14	48.740	49.770	48.690	49.310	31.545	753,452
2023-06-13	49.550	50.080	48.000	48.880	31.270	1,221,369
2023-06-12	48.920	49.980	47.900	49.810	31.865	1,516,197
2023-06-09	49.730	50.220	48.870	49.000	31.346	1,106,761
2023-06-08	49.110	49.910	49.110	49.660	31.769	684,944
2023-06-07	49.590	49.800	49.060	49.450	31.634	907,835
2023-06-06	50.490	50.980	49.210	49.320	31.551	1,354,572
2023-06-05	50.260	50.720	49.830	50.520	32.319	787,360
2023-06-02	49.700	50.360	49.200	50.250	32.146	972,538
2023-06-01	50.030	50.430	49.220	49.270	31.519	1,317,901
2023-05-31	50.240	50.450	49.450	50.180	32.101	945,761
2023-05-30	50.570	51.290	49.400	49.960	31.960	1,008,401
2023-05-29	51.400	51.400	49.840	50.300	32.178	796,850
2023-05-26	50.280	51.370	50.040	50.970	32.607	957,817
2023-05-25	49.950	50.460	49.400	50.280	32.165	1,103,965
2023-05-24	50.930	51.250	49.960	50.250	32.146	1,082,033
2023-05-23	51.200	52.300	50.900	51.680	32.581	1,354,936
2023-05-22	50.710	52.500	50.580	51.360	32.379	2,043,360
2023-05-19	49.500	51.070	48.960	50.580	31.888	1,646,390
2023-05-18	49.240	50.140	49.240	49.830	31.415	1,406,055
2023-05-17	50.360	50.940	49.680	49.990	31.516	1,623,854
2023-05-16	50.500	51.230	50.010	50.270	31.692	1,367,028
2023-05-15	49.900	50.860	49.350	50.700	31.963	1,782,123
2023-05-12	50.220	51.150	49.900	50.050	31.553	1,710,598
2023-05-11	50.040	50.980	49.710	50.220	31.661	1,549,157
2023-05-10	50.000	50.890	49.700	50.100	31.585	1,645,065
2023-05-09	51.300	51.300	50.150	50.220	31.661	2,030,390
2023-05-08	52.570	53.470	51.050	51.580	32.518	2,923,300
2023-05-05	54.700	54.700	52.350	52.570	33.142	3,811,574
2023-05-04	54.490	55.250	53.060	55.020	34.687	3,650,241
2023-04-28	57.000	57.180	54.450	54.450	34.327	5,854,577

← NewerPage 14 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.