Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	51.500	52.600	51.160	51.910	31.544	1,326,725
2022-01-28	50.500	51.300	50.390	50.540	30.711	713,666
2022-01-27	52.050	52.140	50.310	50.350	30.596	1,157,938
2022-01-26	51.850	52.440	51.460	52.050	31.629	1,066,559
2022-01-25	51.840	52.480	50.500	51.850	31.507	2,235,111
2022-01-24	53.990	53.990	51.700	51.880	31.526	3,348,188
2022-01-21	55.010	55.550	54.280	54.330	33.014	1,717,139
2022-01-20	56.500	57.330	55.100	55.220	33.555	2,865,342
2022-01-19	54.290	58.450	53.990	57.200	34.758	4,637,421
2022-01-18	55.930	55.950	54.120	54.130	32.893	2,574,532
2022-01-17	56.480	56.600	55.550	55.930	33.987	2,537,035
2022-01-14	56.500	57.400	56.300	57.360	34.856	2,302,265
2022-01-13	57.140	57.480	56.520	56.560	34.369	2,108,265
2022-01-12	57.490	58.110	56.500	57.190	34.752	2,448,425
2022-01-11	57.380	58.570	57.010	57.670	35.044	3,772,729
2022-01-10	55.660	57.500	54.610	57.200	34.758	3,325,173
2022-01-07	56.100	57.490	55.500	55.970	34.011	3,059,201
2022-01-06	56.090	56.660	55.310	56.270	34.193	2,070,376
2022-01-05	55.680	56.510	54.660	56.150	34.120	3,251,138
2022-01-04	55.240	55.840	54.630	55.730	33.865	2,308,230
2021-12-31	54.660	55.190	54.130	54.990	33.415	1,272,226
2021-12-30	54.620	55.140	54.150	54.730	33.258	1,366,411
2021-12-29	54.900	55.290	54.030	54.590	33.172	1,665,029
2021-12-28	54.410	55.320	53.700	54.880	33.349	2,524,243
2021-12-27	53.310	54.460	50.990	54.410	33.063	3,422,295
2021-12-24	53.170	54.570	53.150	53.830	32.711	2,662,825
2021-12-23	53.200	53.250	52.700	53.080	32.255	1,283,115
2021-12-22	52.970	53.310	52.480	53.040	32.231	1,516,939
2021-12-21	52.520	53.200	52.520	52.940	32.170	1,702,380
2021-12-20	52.800	53.200	52.490	52.520	31.915	2,516,049
2021-12-17	55.350	55.350	53.900	54.000	32.814	3,228,395
2021-12-16	54.940	55.540	54.740	55.400	33.665	1,922,026
2021-12-15	55.130	55.640	54.650	55.130	33.501	2,892,979
2021-12-14	55.590	55.650	54.810	55.140	33.507	2,364,604
2021-12-13	56.310	57.210	55.660	55.750	33.877	2,888,088
2021-12-10	56.820	56.980	56.380	56.660	34.430	1,933,661
2021-12-09	56.800	57.500	56.310	57.100	34.698	2,518,390
2021-12-08	55.660	56.800	55.210	56.800	34.515	2,258,789
2021-12-07	55.300	56.100	55.010	56.020	34.041	1,907,610
2021-12-06	56.990	56.990	55.210	55.300	33.604	3,101,866
2021-12-03	57.100	57.470	56.410	57.280	34.807	2,392,583
2021-12-02	58.580	58.590	56.520	56.890	34.570	3,719,947
2021-12-01	57.780	58.760	57.500	58.580	35.597	4,407,620
2021-11-30	58.520	58.600	57.410	57.940	35.208	4,426,926
2021-11-29	60.840	61.250	57.990	58.600	35.609	5,836,562
2021-11-26	61.660	63.200	60.260	60.420	36.715	7,861,144
2021-11-25	60.000	64.540	59.180	63.100	38.344	13,674,292
2021-11-24	53.880	59.050	53.380	59.050	35.883	10,115,431
2021-11-23	53.950	54.350	53.320	53.680	32.619	1,492,404
2021-11-22	54.030	54.590	54.030	54.150	32.905	1,146,451
2021-11-19	54.600	54.600	53.550	54.330	33.014	1,523,292
2021-11-18	55.080	55.180	54.000	54.660	33.215	1,842,534
2021-11-17	55.500	56.220	55.120	55.260	33.580	1,811,327
2021-11-16	54.980	56.380	54.460	55.900	33.968	2,970,903
2021-11-15	53.620	55.160	53.310	55.000	33.422	2,228,499
2021-11-12	54.000	54.100	53.250	53.540	32.534	1,316,700
2021-11-11	53.970	54.590	53.800	53.890	32.747	1,248,895
2021-11-10	54.600	54.660	53.150	54.150	32.905	1,708,501
2021-11-09	55.480	55.500	54.380	54.600	33.178	1,766,220
2021-11-08	55.070	56.870	54.980	55.150	33.513	2,771,246

← NewerPage 20 of 21 · 1,217 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.