Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	55.440	58.390	53.980	58.300	36.755	6,968,781
2023-04-26	54.970	56.880	53.880	54.780	34.535	4,573,457
2023-04-25	54.130	55.490	53.300	55.160	34.775	5,248,951
2023-04-24	54.170	55.580	53.500	54.700	34.485	5,173,676
2023-04-21	54.810	56.680	53.690	53.690	33.848	4,459,610
2023-04-20	54.070	55.850	52.730	54.500	34.359	8,484,058
2023-04-19	53.120	55.300	52.100	54.850	34.579	10,359,738
2023-04-18	47.610	52.360	47.600	52.360	33.010	12,884,527
2023-04-17	45.400	47.600	45.400	47.600	30.009	3,471,043
2023-04-14	44.340	44.610	42.980	43.270	27.279	1,719,627
2023-04-13	45.120	45.500	44.080	44.340	27.954	1,442,841
2023-04-12	44.550	45.660	44.230	45.340	28.584	1,734,678
2023-04-11	44.200	44.840	43.910	44.400	27.991	1,206,947
2023-04-10	45.260	45.270	44.020	44.450	28.023	1,114,437
2023-04-07	44.780	45.440	44.580	45.250	28.527	749,204
2023-04-06	45.760	46.560	44.630	44.790	28.237	1,595,188
2023-04-04	46.930	46.930	45.300	45.590	28.742	1,512,455
2023-04-03	45.960	48.200	45.700	46.460	29.290	2,247,814
2023-03-31	44.800	46.250	44.580	45.960	28.975	1,686,251
2023-03-30	44.560	44.820	44.000	44.490	28.048	833,441
2023-03-29	45.030	45.210	44.120	44.440	28.017	756,949
2023-03-28	45.720	45.720	44.810	44.890	28.300	801,031
2023-03-27	45.580	46.200	45.100	45.500	28.685	1,014,577
2023-03-24	45.570	45.870	45.210	45.560	28.723	721,590
2023-03-23	45.720	45.970	45.010	45.450	28.653	1,182,830
2023-03-22	45.200	45.970	45.180	45.810	28.880	1,089,460
2023-03-21	44.200	45.180	43.600	45.100	28.433	1,504,046
2023-03-20	44.730	45.090	43.610	44.150	27.834	1,500,605
2023-03-17	44.440	44.900	44.350	44.540	28.080	914,646
2023-03-16	44.620	44.900	44.300	44.400	27.991	1,177,555
2023-03-15	45.400	45.700	44.500	44.610	28.124	1,224,381
2023-03-14	46.400	46.660	44.990	45.130	28.452	1,204,040
2023-03-13	46.020	46.400	45.310	46.330	29.208	1,030,311
2023-03-10	46.450	47.110	45.870	45.990	28.994	1,314,796
2023-03-09	47.410	47.570	46.410	46.450	29.284	991,618
2023-03-08	47.310	47.490	46.830	47.370	29.864	907,957
2023-03-07	48.500	48.820	47.330	47.330	29.839	1,537,172
2023-03-06	48.790	49.190	48.350	48.850	30.797	1,252,120
2023-03-03	49.530	49.900	48.450	48.850	30.797	1,401,523
2023-03-02	50.330	50.330	49.400	49.590	31.263	1,008,695
2023-03-01	50.660	50.670	49.390	50.270	31.692	1,701,474
2023-02-28	50.550	50.740	50.150	50.660	31.938	1,127,526
2023-02-27	51.000	51.290	49.960	50.430	31.793	1,521,515
2023-02-24	50.970	51.800	50.290	51.080	32.203	1,993,979
2023-02-23	51.400	52.100	50.520	50.980	32.140	1,623,214
2023-02-22	50.300	51.380	50.000	51.180	32.266	1,752,692
2023-02-21	50.040	50.900	49.720	50.610	31.906	1,889,056
2023-02-20	48.950	50.090	48.450	50.020	31.534	2,058,708
2023-02-17	48.590	49.780	48.350	48.650	30.671	1,609,855
2023-02-16	49.280	50.030	48.130	48.580	30.627	1,727,376
2023-02-15	50.290	50.290	48.880	49.260	31.055	1,360,441
2023-02-14	49.400	51.050	49.250	49.820	31.408	2,142,792
2023-02-13	47.400	49.640	47.200	49.250	31.049	2,473,675
2023-02-10	48.090	48.120	47.360	47.600	30.009	1,038,798
2023-02-09	47.430	47.920	47.000	47.860	30.173	1,192,632
2023-02-08	48.660	49.160	47.250	47.350	29.851	2,586,214
2023-02-07	48.760	48.980	48.330	48.960	30.866	1,133,652
2023-02-06	49.500	49.790	48.100	48.760	30.740	1,613,386
2023-02-03	49.890	49.890	48.640	49.380	31.131	1,335,838
2023-02-02	50.250	50.440	49.700	49.960	31.497	1,129,786

← NewerPage 15 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.