Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	42.000	42.780	41.640	42.780	26.707	2,983,456
2022-10-31	41.470	42.400	41.020	41.530	25.927	2,998,515
2022-10-28	43.000	43.490	40.810	41.120	25.671	4,119,129
2022-10-27	42.900	43.550	41.310	42.350	26.439	5,958,796
2022-10-26	38.590	42.000	38.230	42.000	26.220	2,968,550
2022-10-25	38.530	38.700	37.550	38.180	23.835	1,101,987
2022-10-24	40.100	40.380	38.220	38.530	24.054	1,721,244
2022-10-21	40.030	40.480	39.480	40.010	24.978	1,335,678
2022-10-20	39.200	41.540	38.600	39.950	24.940	2,419,944
2022-10-19	40.150	40.450	39.120	39.270	24.516	1,344,989
2022-10-18	39.980	40.490	39.300	40.300	25.159	2,273,859
2022-10-17	39.390	40.150	38.960	39.160	24.447	1,929,291
2022-10-14	38.450	39.980	38.290	39.270	24.516	2,043,970
2022-10-13	36.800	38.480	36.800	38.210	23.854	1,627,574
2022-10-12	36.230	37.150	35.650	37.150	23.192	1,313,998
2022-10-11	37.640	37.640	35.800	36.220	22.612	1,462,595
2022-10-10	37.500	38.290	37.000	37.360	23.323	1,320,446
2022-09-30	37.700	38.060	37.230	37.320	23.298	1,039,803
2022-09-29	38.040	38.660	37.310	37.600	23.473	1,460,424
2022-09-28	38.530	38.910	37.800	37.810	23.604	1,514,258
2022-09-27	36.890	38.570	36.890	38.570	24.079	1,913,065
2022-09-26	37.110	37.480	36.600	36.680	22.899	1,319,126
2022-09-23	38.180	38.250	37.320	37.600	23.473	1,395,416
2022-09-22	38.720	39.090	37.950	38.060	23.760	1,549,024
2022-09-21	39.700	39.980	38.950	39.090	24.403	1,375,997
2022-09-20	39.700	40.830	39.410	39.690	24.778	1,440,860
2022-09-19	40.560	40.960	38.800	39.800	24.847	3,003,120
2022-09-16	42.020	42.650	40.700	40.710	25.415	2,345,757
2022-09-15	42.560	42.620	41.350	42.000	26.220	2,217,408
2022-09-14	42.000	42.760	41.610	42.210	26.351	2,395,551
2022-09-13	41.010	43.660	41.010	42.950	26.813	4,377,300
2022-09-09	41.140	41.250	40.750	41.020	25.608	1,136,093
2022-09-08	41.820	41.880	40.720	40.920	25.546	1,298,402
2022-09-07	41.390	42.150	40.780	41.460	25.883	2,008,720
2022-09-06	42.000	42.170	41.000	41.320	25.796	1,928,043
2022-09-05	41.650	42.180	41.010	42.120	26.295	2,200,819
2022-09-02	42.310	42.390	41.410	41.670	26.014	2,975,373
2022-09-01	42.570	42.910	41.840	42.100	26.283	3,730,847
2022-08-31	41.820	42.900	41.220	42.460	26.507	6,406,895
2022-08-30	41.300	42.350	40.880	41.850	26.127	7,905,381
2022-08-29	37.790	40.540	37.660	40.540	25.309	5,377,860
2022-08-26	36.350	37.090	36.350	36.850	23.005	848,834
2022-08-25	36.700	36.880	36.060	36.320	22.674	763,243
2022-08-24	37.800	37.800	36.650	36.720	22.924	1,339,091
2022-08-23	37.970	38.000	37.600	37.770	23.579	911,786
2022-08-22	37.990	38.250	37.600	38.120	23.798	665,984
2022-08-19	38.470	38.700	37.970	37.970	23.704	1,121,243
2022-08-18	39.060	39.220	38.400	38.480	24.023	1,174,061
2022-08-17	39.480	40.150	39.100	39.220	24.485	1,670,330
2022-08-16	39.130	39.240	38.670	38.870	24.266	873,618
2022-08-15	38.960	39.260	38.460	39.220	24.485	1,159,373
2022-08-12	38.270	39.270	38.200	38.970	24.329	1,900,381
2022-08-11	37.720	38.360	37.620	38.320	23.923	1,597,678
2022-08-10	37.740	37.740	37.310	37.500	23.411	882,830
2022-08-09	37.930	37.970	37.390	37.780	23.586	860,630
2022-08-08	37.800	37.970	37.550	37.780	23.586	1,249,612
2022-08-05	37.650	37.990	37.310	37.800	23.598	1,675,084
2022-08-04	37.900	37.990	37.030	37.460	23.386	2,110,015
2022-08-03	37.230	39.300	37.230	37.670	23.517	3,432,984
2022-08-02	40.190	40.190	36.970	37.070	23.142	3,899,886

← NewerPage 17 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.