Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	55.010	55.390	53.410	53.590	36.523	4,641,539
2025-04-21	52.300	54.880	52.090	54.760	37.320	5,797,430
2025-04-18	56.030	56.030	51.730	52.350	35.678	7,180,559
2025-04-17	55.530	56.520	54.700	56.120	38.247	5,343,898
2025-04-16	53.990	56.990	53.100	56.450	38.472	8,170,631
2025-04-15	53.630	56.550	52.370	53.990	36.795	8,206,979
2025-04-14	50.400	54.700	50.150	53.630	36.550	7,267,611
2025-04-11	49.930	50.810	49.000	50.500	34.417	4,951,262
2025-04-10	47.390	52.000	47.230	50.800	34.621	7,618,711
2025-04-09	46.900	48.760	44.800	47.860	32.618	6,548,584
2025-04-08	45.970	47.910	45.150	47.910	32.652	8,054,074
2025-04-07	45.000	48.650	44.300	46.050	31.384	7,480,184
2025-04-03	46.100	47.280	45.920	46.970	32.011	3,331,190
2025-04-02	44.510	47.240	44.450	46.800	31.895	7,055,759
2025-04-01	42.700	45.300	42.700	45.030	30.689	7,447,629
2025-03-31	42.050	42.760	41.850	42.400	28.896	2,069,018
2025-03-28	42.980	43.050	42.470	42.470	28.944	1,646,687
2025-03-27	42.800	43.120	42.350	42.920	29.251	1,909,693
2025-03-26	42.950	43.240	42.550	42.930	29.258	2,539,338
2025-03-25	42.600	43.190	42.210	42.950	29.271	3,056,685
2025-03-24	42.780	43.000	42.010	42.520	28.978	2,361,153
2025-03-21	43.100	43.770	42.610	42.780	29.155	3,232,602
2025-03-20	43.500	44.100	43.270	43.400	29.578	3,068,062
2025-03-19	44.200	44.880	43.500	43.500	29.646	5,001,886
2025-03-18	46.350	46.560	44.560	44.670	30.444	9,394,739
2025-03-17	46.410	48.850	45.380	46.920	31.977	14,789,821
2025-03-14	41.900	44.660	41.850	44.660	30.437	9,358,487
2025-03-13	40.110	40.760	39.880	40.600	27.670	2,082,095
2025-03-12	40.320	40.980	40.070	40.310	27.472	1,858,913
2025-03-11	40.000	40.500	39.800	40.400	27.533	1,274,544
2025-03-10	40.010	40.470	39.640	40.310	27.472	2,086,977
2025-03-07	40.400	40.500	39.320	39.950	27.227	2,522,370
2025-03-06	39.350	40.300	39.150	39.840	27.152	2,580,845
2025-03-05	40.200	40.200	39.250	39.540	26.947	2,228,506
2025-03-04	39.630	40.890	39.200	40.290	27.459	3,161,023
2025-03-03	38.750	40.150	38.720	39.520	26.934	3,385,650
2025-02-28	38.520	38.960	38.140	38.700	26.375	2,627,685
2025-02-27	37.700	38.490	37.620	38.490	26.232	1,935,963
2025-02-26	37.340	37.820	37.210	37.700	25.693	1,201,968
2025-02-25	37.640	37.780	37.220	37.340	25.448	1,122,150
2025-02-24	37.740	37.920	37.620	37.820	25.775	1,508,376
2025-02-21	37.900	38.100	37.560	37.840	25.789	2,004,697
2025-02-20	38.000	38.290	37.620	37.900	25.830	2,417,801
2025-02-19	38.050	38.400	37.940	38.130	25.986	1,505,508
2025-02-18	38.880	38.980	37.880	38.100	25.966	1,341,176
2025-02-17	39.100	39.160	38.750	38.860	26.484	1,403,323
2025-02-14	38.720	39.270	38.710	39.060	26.620	1,152,961
2025-02-13	39.070	39.100	38.690	38.800	26.443	1,307,380
2025-02-12	39.020	39.190	38.760	39.030	26.600	881,826
2025-02-11	39.000	39.190	38.710	39.090	26.641	1,152,809
2025-02-10	39.360	39.620	38.940	39.000	26.579	1,592,780
2025-02-07	39.010	39.690	38.890	39.290	26.777	1,443,626
2025-02-06	38.580	39.050	38.210	39.010	26.586	1,062,560
2025-02-05	39.370	39.470	38.250	38.550	26.273	1,114,290
2025-01-27	39.170	39.610	38.820	39.010	26.586	852,248
2025-01-24	38.950	39.340	38.700	39.040	26.607	982,356
2025-01-23	39.270	39.460	38.890	38.940	26.538	1,171,774
2025-01-22	39.500	39.610	38.780	38.920	26.525	1,059,051
2025-01-21	39.670	39.700	38.760	39.530	26.941	1,157,629
2025-01-20	38.720	39.860	38.610	39.400	26.852	2,236,708

← NewerPage 7 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.