Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	35.600	37.110	35.360	36.940	22.447	1,634,735
2022-05-06	35.100	35.900	34.920	35.530	21.590	901,226
2022-05-05	35.260	36.180	35.020	35.800	21.754	1,437,879
2022-04-29	34.790	35.620	34.660	35.440	21.536	1,807,835
2022-04-28	35.500	35.790	34.350	34.450	20.934	1,538,609
2022-04-27	34.000	35.780	33.280	35.620	21.645	1,746,136
2022-04-26	34.350	35.850	34.350	34.590	21.019	1,449,030
2022-04-25	38.200	38.200	35.010	35.010	21.274	2,203,034
2022-04-22	39.860	39.880	37.490	38.900	23.638	1,799,721
2022-04-21	40.450	41.500	40.050	40.150	24.398	1,550,669
2022-04-20	40.150	40.970	39.900	40.450	24.580	1,062,629
2022-04-19	39.860	40.450	39.660	40.100	24.367	592,383
2022-04-18	39.680	39.970	38.750	39.970	24.288	679,340
2022-04-15	40.890	40.890	39.790	39.810	24.191	1,156,313
2022-04-14	40.800	41.090	40.770	40.930	24.872	705,769
2022-04-13	41.520	41.520	40.780	40.780	24.781	819,280
2022-04-12	41.180	41.720	40.680	41.710	25.346	860,153
2022-04-11	41.800	42.190	40.960	41.180	25.024	1,201,967
2022-04-08	42.460	42.580	41.450	41.900	25.461	1,282,664
2022-04-07	42.990	43.600	42.160	42.200	25.643	1,380,394
2022-04-06	42.350	43.190	42.000	42.880	26.057	1,284,084
2022-04-01	42.080	42.510	42.000	42.360	25.741	1,538,607
2022-03-31	42.710	43.380	42.160	42.200	25.643	1,670,723
2022-03-30	43.110	43.230	42.500	42.980	26.117	1,415,558
2022-03-29	43.240	44.300	42.900	42.950	26.099	1,692,621
2022-03-28	42.680	43.080	42.110	42.880	26.057	1,110,033
2022-03-25	43.640	44.370	43.070	43.080	26.178	1,199,648
2022-03-24	43.870	43.900	43.030	43.340	26.336	1,026,747
2022-03-23	44.050	44.340	43.850	43.920	26.689	953,310
2022-03-22	44.740	44.740	43.880	44.030	26.755	1,053,907
2022-03-21	44.580	44.980	44.260	44.750	27.193	1,130,609
2022-03-18	44.100	44.810	43.900	44.580	27.090	1,096,089
2022-03-17	44.500	45.270	44.100	44.380	26.968	1,741,566
2022-03-16	44.440	44.700	42.070	44.040	26.762	2,556,743
2022-03-15	47.420	47.420	43.670	43.700	26.555	2,640,353
2022-03-14	48.490	49.150	47.600	47.600	28.925	1,374,935
2022-03-11	48.860	49.230	47.540	49.150	29.867	1,753,358
2022-03-10	50.000	50.370	49.080	49.560	30.116	1,721,399
2022-03-09	51.520	51.880	47.180	49.170	29.879	3,794,709
2022-03-08	55.440	55.440	51.760	52.020	31.611	4,548,173
2022-03-07	53.300	57.850	52.510	55.760	33.883	7,268,219
2022-03-04	51.800	53.700	51.660	52.590	31.957	1,515,075
2022-03-03	52.890	52.890	51.800	52.000	31.599	977,650
2022-03-02	52.100	52.900	51.850	52.480	31.890	819,946
2022-03-01	52.490	52.580	51.980	52.250	31.750	564,204
2022-02-28	52.500	52.810	51.680	52.240	31.744	1,105,375
2022-02-25	52.240	53.210	52.240	52.650	31.993	1,013,052
2022-02-24	53.300	53.590	51.360	52.220	31.732	1,913,787
2022-02-23	53.400	53.850	52.900	53.700	32.632	1,332,098
2022-02-22	53.280	54.480	53.160	53.470	32.492	2,494,252
2022-02-21	52.100	53.780	51.830	53.260	32.364	2,073,733
2022-02-18	51.680	52.160	51.010	52.110	31.665	1,243,908
2022-02-17	52.350	52.860	51.650	51.820	31.489	1,270,901
2022-02-16	52.000	52.560	51.810	52.400	31.842	1,251,416
2022-02-15	51.740	52.500	51.570	51.950	31.568	963,305
2022-02-14	51.000	52.520	50.920	51.860	31.514	1,060,949
2022-02-11	52.410	52.410	51.300	51.380	31.222	1,077,788
2022-02-10	52.590	53.410	52.220	52.710	32.030	941,938
2022-02-09	52.500	52.710	52.060	52.460	31.878	813,135
2022-02-08	51.750	52.510	51.500	52.340	31.805	903,561

← NewerPage 19 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.