Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	49.300	50.430	49.100	50.250	31.680	1,970,715
2023-01-31	51.000	51.000	49.160	49.300	31.081	2,388,772
2023-01-30	50.130	51.670	50.130	51.170	32.259	1,965,153
2023-01-20	50.300	51.200	49.680	49.900	31.459	1,539,724
2023-01-19	50.430	51.080	50.090	50.250	31.680	1,298,430
2023-01-18	49.900	51.370	49.710	50.600	31.900	1,842,351
2023-01-17	49.380	50.180	48.750	49.690	31.326	2,073,779
2023-01-16	51.010	51.450	49.870	49.930	31.478	2,137,832
2023-01-13	51.030	51.290	50.010	51.280	32.014	1,283,657
2023-01-12	51.900	52.290	50.730	51.000	31.839	1,724,662
2023-01-11	53.140	53.140	51.820	52.020	32.476	1,923,847
2023-01-10	50.910	53.500	50.620	53.150	33.181	3,832,500
2023-01-09	49.990	51.490	49.910	50.640	31.614	2,133,185
2023-01-06	50.710	50.990	49.870	50.020	31.227	2,256,325
2023-01-05	51.000	51.420	49.800	50.720	31.664	2,750,801
2023-01-04	52.470	55.170	51.180	51.500	32.151	5,063,489
2023-01-03	51.830	53.110	50.810	50.970	31.820	2,389,552
2022-12-30	50.530	51.970	50.300	51.870	32.382	2,348,946
2022-12-29	49.500	50.880	49.050	50.350	31.433	2,097,561
2022-12-28	48.870	51.140	48.350	49.630	30.984	2,585,466
2022-12-27	48.900	50.280	48.690	49.210	30.721	2,080,345
2022-12-26	50.690	50.800	48.640	48.640	30.366	2,431,300
2022-12-23	49.710	50.740	49.610	50.420	31.477	1,766,921
2022-12-22	49.990	52.370	49.800	50.360	31.439	2,950,560
2022-12-21	49.930	51.080	49.590	49.980	31.202	1,986,888
2022-12-20	50.190	50.500	49.360	49.850	31.121	1,699,786
2022-12-19	50.980	51.500	49.350	50.090	31.271	2,770,594
2022-12-16	50.760	51.460	49.980	50.240	31.364	2,454,216
2022-12-15	52.840	53.320	50.890	51.070	31.883	2,698,101
2022-12-14	52.860	52.860	51.060	52.000	32.463	1,822,994
2022-12-13	51.770	52.430	50.800	51.820	32.351	2,326,468
2022-12-12	53.000	53.150	51.000	51.560	32.188	3,269,644
2022-12-09	52.350	53.210	51.830	52.850	32.994	3,224,435
2022-12-08	51.720	53.160	51.280	52.380	32.700	3,146,273
2022-12-07	50.560	52.550	50.000	51.770	32.320	4,516,003
2022-12-06	50.400	52.150	49.660	50.420	31.477	4,546,379
2022-12-05	49.210	50.950	48.180	50.400	31.464	5,435,297
2022-12-02	45.760	49.130	45.760	48.400	30.216	5,307,153
2022-12-01	45.280	46.090	45.250	45.690	28.524	2,372,788
2022-11-30	44.910	45.480	44.590	44.870	28.012	1,723,934
2022-11-29	43.450	45.180	43.450	44.900	28.031	2,167,635
2022-11-28	43.000	43.780	42.730	43.400	27.094	1,269,069
2022-11-25	43.520	43.980	43.070	43.590	27.213	970,897
2022-11-24	43.890	44.300	43.570	43.890	27.400	1,188,503
2022-11-23	43.700	44.190	42.580	43.820	27.356	2,216,432
2022-11-22	45.000	45.290	43.700	43.850	27.375	2,005,679
2022-11-21	44.630	45.240	44.000	45.000	28.093	1,872,472
2022-11-18	45.000	45.440	44.700	44.870	28.012	2,063,794
2022-11-17	45.990	45.990	44.860	45.080	28.143	2,373,700
2022-11-16	45.730	46.300	45.270	45.780	28.580	2,147,234
2022-11-15	45.050	45.950	44.660	45.750	28.561	3,290,683
2022-11-14	44.530	45.580	43.620	45.060	28.131	4,381,701
2022-11-11	45.000	47.740	44.350	44.730	27.925	7,695,107
2022-11-10	42.200	45.450	42.180	45.010	28.099	6,569,428
2022-11-09	42.620	42.970	42.040	42.580	26.582	1,874,759
2022-11-08	42.550	43.130	42.350	42.800	26.720	1,639,965
2022-11-07	43.090	43.390	42.340	42.730	26.676	1,906,531
2022-11-04	42.680	43.290	42.530	43.150	26.938	2,850,444
2022-11-03	42.900	43.180	42.190	43.020	26.857	2,953,449
2022-11-02	42.700	43.460	42.280	42.390	26.464	2,628,745

← NewerPage 16 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.