Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	38.280	38.680	37.810	38.460	26.211	1,122,910
2025-01-16	38.050	38.680	37.730	38.160	26.007	1,322,557
2025-01-15	37.950	38.200	37.600	37.910	25.837	1,270,560
2025-01-14	36.750	38.050	36.570	37.950	25.864	1,906,980
2025-01-13	36.350	36.970	36.070	36.570	24.923	1,223,643
2025-01-10	37.470	37.640	36.540	36.570	24.923	1,565,509
2025-01-09	38.140	38.370	37.440	37.440	25.516	1,865,378
2025-01-08	38.320	38.910	37.410	38.450	26.205	2,045,037
2025-01-07	38.510	38.780	37.770	38.200	26.034	1,446,548
2025-01-06	38.770	39.310	38.110	38.500	26.239	1,849,703
2025-01-03	40.040	40.210	38.700	38.800	26.443	2,015,711
2025-01-02	39.800	41.460	39.650	40.030	27.281	2,584,038
2024-12-31	40.350	40.960	39.920	39.960	27.234	2,081,207
2024-12-30	40.580	41.170	40.190	40.400	27.533	1,216,279
2024-12-27	40.420	41.300	40.140	40.730	27.758	1,913,154
2024-12-26	39.800	40.880	39.800	40.380	27.520	1,269,305
2024-12-25	40.600	40.720	39.800	40.300	27.465	1,402,366
2024-12-24	40.310	40.990	40.240	40.560	27.642	2,153,907
2024-12-23	41.600	41.610	40.010	40.300	27.465	2,286,513
2024-12-20	41.350	42.780	41.250	41.640	28.379	2,223,363
2024-12-19	41.200	41.560	40.760	41.360	28.188	2,005,833
2024-12-18	41.600	42.040	41.060	41.520	28.297	2,115,944
2024-12-17	43.240	43.400	41.680	41.910	28.563	4,958,856
2024-12-16	42.900	45.810	42.850	43.800	29.851	7,202,265
2024-12-13	42.700	43.360	42.120	42.740	29.128	3,589,924
2024-12-12	42.400	42.850	42.120	42.760	29.142	2,475,540
2024-12-11	40.900	42.800	40.900	42.540	28.992	3,962,999
2024-12-10	41.690	42.460	41.100	41.100	28.010	3,417,559
2024-12-09	41.470	41.680	40.460	40.690	27.731	1,996,701
2024-12-06	40.000	41.680	39.850	41.470	28.263	3,923,633
2024-12-05	39.640	40.110	38.850	40.080	27.315	2,111,576
2024-12-04	40.150	40.700	39.590	39.800	27.125	2,037,774
2024-12-03	40.290	40.420	39.700	40.300	27.465	2,386,351
2024-12-02	40.420	41.690	39.960	40.370	27.513	4,038,290
2024-11-29	38.800	41.180	38.760	40.400	27.533	3,981,961
2024-11-28	38.990	39.660	38.780	38.860	26.484	1,429,166
2024-11-27	38.630	39.020	37.880	39.000	26.579	1,649,207
2024-11-26	39.310	39.490	38.350	38.560	26.280	1,758,680
2024-11-25	38.730	39.500	38.510	39.310	26.791	1,729,068
2024-11-22	40.800	40.980	38.790	38.810	26.450	2,777,926
2024-11-21	39.950	41.830	39.540	40.370	27.513	2,777,517
2024-11-20	40.060	40.060	39.400	39.950	27.227	1,694,901
2024-11-19	38.740	40.070	38.740	40.060	27.302	2,393,421
2024-11-18	39.190	39.500	38.600	38.730	26.395	1,956,852
2024-11-15	39.780	40.080	38.790	38.990	26.573	2,499,572
2024-11-14	40.540	41.020	39.730	39.800	27.125	2,186,192
2024-11-13	41.110	41.530	40.070	40.640	27.697	2,201,019
2024-11-12	43.000	43.000	41.020	41.270	28.126	3,871,870
2024-11-11	40.510	41.540	40.000	41.530	28.304	2,991,927
2024-11-08	41.200	41.380	40.110	40.890	27.867	3,503,934
2024-11-07	38.790	41.280	38.500	41.000	27.942	4,870,488
2024-11-06	39.280	39.570	38.860	39.080	26.634	3,174,141
2024-11-05	38.820	39.580	38.120	39.400	26.852	4,034,811
2024-11-04	38.580	38.870	38.280	38.840	26.470	2,206,141
2024-11-01	39.050	39.630	38.610	38.670	26.354	2,816,280
2024-10-31	39.520	39.820	38.890	39.020	26.593	3,805,270
2024-10-30	40.320	41.210	39.300	39.500	26.920	5,567,156
2024-10-29	46.030	46.030	40.360	40.360	27.506	10,188,533
2024-10-28	41.180	43.840	41.180	43.840	29.878	8,875,522
2024-10-25	39.060	40.100	38.210	39.850	27.159	3,791,460

← NewerPage 8 of 21 · 1,215 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.