Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	41.500	41.890	39.500	39.830	24.865	5,441,413
2022-07-29	42.080	42.090	40.910	41.010	25.602	3,199,606
2022-07-28	41.500	43.180	40.470	42.600	26.595	6,427,001
2022-07-27	38.300	42.300	38.040	41.160	25.696	6,998,147
2022-07-26	37.600	38.500	37.470	38.470	24.016	1,571,574
2022-07-25	37.000	37.950	36.870	37.790	23.592	1,124,726
2022-07-22	37.580	38.090	36.850	37.060	23.136	961,153
2022-07-21	37.280	37.940	37.210	37.550	23.442	877,433
2022-07-20	37.120	37.480	37.000	37.280	23.274	665,382
2022-07-19	36.760	37.250	36.500	37.090	23.155	686,733
2022-07-18	35.710	36.700	35.710	36.530	22.805	817,544
2022-07-15	36.760	36.760	35.650	35.770	22.331	812,666
2022-07-14	36.660	36.920	36.200	36.530	22.805	517,585
2022-07-13	36.120	36.900	36.010	36.710	22.918	708,426
2022-07-12	37.120	37.380	36.100	36.160	22.574	869,050
2022-07-11	37.670	37.780	36.900	37.090	23.155	976,599
2022-07-08	37.850	38.230	37.660	37.710	23.542	822,635
2022-07-07	38.300	38.300	37.460	37.850	23.629	832,732
2022-07-06	38.070	38.660	37.370	37.850	23.629	1,360,276
2022-07-05	39.090	39.090	37.740	38.130	23.804	1,266,739
2022-07-04	38.380	39.000	38.210	38.850	24.254	901,369
2022-07-01	39.190	39.190	38.430	38.470	24.016	1,076,801
2022-06-30	38.480	39.260	38.010	38.880	24.272	1,607,607
2022-06-29	38.190	39.280	38.120	38.200	23.848	2,108,303
2022-06-28	38.500	38.500	37.750	38.140	23.810	1,139,273
2022-06-27	38.390	38.900	38.100	38.300	23.910	904,845
2022-06-24	37.850	38.260	37.700	38.010	23.729	836,770
2022-06-23	37.810	37.810	37.230	37.780	23.586	797,519
2022-06-22	38.470	38.590	37.420	37.510	23.417	935,436
2022-06-21	38.820	38.980	38.080	38.440	23.998	1,030,117
2022-06-20	38.490	39.140	38.230	38.810	24.229	1,329,410
2022-06-17	38.610	38.750	37.990	38.410	23.979	1,300,824
2022-06-16	37.880	39.390	37.820	38.760	24.197	1,684,656
2022-06-15	38.490	38.790	37.880	37.880	23.648	1,364,770
2022-06-14	37.780	38.420	37.200	38.410	23.979	1,321,014
2022-06-13	37.230	38.180	37.030	38.000	23.723	1,503,850
2022-06-10	36.330	37.580	35.610	37.380	23.336	1,917,837
2022-06-09	37.900	37.900	36.960	37.550	22.818	1,754,069
2022-06-08	38.150	38.450	37.320	37.910	23.037	1,489,310
2022-06-07	38.320	39.160	37.880	38.100	23.152	1,518,223
2022-06-06	37.780	38.490	37.730	38.330	23.292	1,395,284
2022-06-02	37.360	37.860	36.520	37.720	22.921	1,534,877
2022-06-01	36.510	37.240	36.460	37.170	22.587	1,340,987
2022-05-31	35.900	36.660	35.530	36.460	22.155	1,155,128
2022-05-30	35.720	36.060	35.570	35.810	21.761	681,024
2022-05-27	35.990	36.370	35.210	35.710	21.700	925,797
2022-05-26	35.640	35.950	34.600	35.670	21.675	1,205,751
2022-05-25	34.780	35.520	34.730	35.390	21.505	813,619
2022-05-24	37.000	37.660	35.000	35.030	21.286	1,868,839
2022-05-23	36.680	37.390	36.620	37.120	22.557	1,055,773
2022-05-20	36.280	36.980	36.280	36.800	22.362	1,278,394
2022-05-19	35.750	36.540	35.590	36.360	22.095	1,058,239
2022-05-18	35.800	36.680	35.730	36.210	22.004	997,532
2022-05-17	35.910	36.200	35.400	35.820	21.767	890,365
2022-05-16	36.720	36.950	35.850	36.130	21.955	845,537
2022-05-13	36.950	37.170	36.280	36.520	22.192	861,385
2022-05-12	36.100	36.960	35.850	36.600	22.241	1,130,805
2022-05-11	36.990	37.400	36.400	36.510	22.186	2,264,921
2022-05-10	36.280	36.800	36.150	36.630	22.259	1,447,821
2022-05-09	35.600	37.110	35.360	36.940	22.447	1,634,735

← NewerPage 18 of 21 · 1,216 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.