Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	38.690	39.380	38.400	38.560	26.280	1,883,292
2024-10-23	39.200	40.740	38.610	39.100	26.648	4,792,333
2024-10-22	37.020	40.300	37.020	40.030	26.702	6,910,705
2024-10-21	37.160	37.650	36.700	36.910	24.621	2,624,385
2024-10-18	36.060	37.550	36.060	37.160	24.788	3,255,866
2024-10-17	37.410	37.480	36.250	36.250	24.181	2,083,961
2024-10-16	36.780	37.540	36.550	36.900	24.614	1,961,142
2024-10-15	37.970	38.070	36.850	36.850	24.581	2,131,890
2024-10-14	37.800	38.150	36.830	37.850	25.248	3,265,025
2024-10-11	38.190	38.640	37.460	37.810	25.221	2,753,542
2024-10-10	38.980	39.660	37.990	38.300	25.548	3,805,008
2024-10-09	41.500	41.500	38.930	38.930	25.968	6,775,592
2024-10-08	46.500	46.500	41.000	43.250	28.850	7,015,946
2024-09-30	40.450	42.810	39.310	42.420	28.296	5,898,461
2024-09-27	38.010	39.160	37.670	38.920	25.962	2,480,716
2024-09-26	36.680	37.380	36.330	37.270	24.861	2,243,677
2024-09-25	36.540	37.220	36.240	36.810	24.554	1,969,402
2024-09-24	36.000	36.650	35.120	36.530	24.367	2,104,919
2024-09-23	34.450	36.200	34.250	35.830	23.900	2,139,071
2024-09-20	33.570	34.980	33.220	34.430	22.967	2,432,620
2024-09-19	32.920	33.950	32.800	33.590	22.406	1,442,383
2024-09-18	32.600	33.140	32.460	32.920	21.959	670,383
2024-09-13	32.850	33.070	32.730	32.870	21.926	804,631
2024-09-12	32.820	33.070	32.680	32.790	21.873	694,968
2024-09-11	32.910	32.920	32.130	32.830	21.899	818,160
2024-09-10	32.170	32.750	31.690	32.620	21.759	1,150,937
2024-09-09	32.330	32.620	31.950	32.060	21.386	636,774
2024-09-06	33.290	33.460	32.200	32.330	21.566	889,597
2024-09-05	32.580	33.330	32.520	33.290	22.206	852,948
2024-09-04	32.500	33.070	32.390	32.630	21.766	777,054
2024-09-03	32.450	32.780	32.200	32.610	21.753	718,883
2024-09-02	33.020	33.060	32.390	32.430	21.632	1,390,902
2024-08-30	32.520	33.570	32.320	33.020	22.026	1,491,379
2024-08-29	31.680	32.870	31.400	32.640	21.773	1,635,306
2024-08-28	31.820	32.190	31.620	31.700	21.146	1,690,291
2024-08-27	32.310	32.540	31.590	32.050	21.379	2,081,415
2024-08-26	34.370	34.500	31.390	31.900	21.279	4,361,763
2024-08-23	35.000	35.010	34.330	34.620	23.093	658,420
2024-08-22	35.110	35.370	34.680	34.790	23.207	594,717
2024-08-21	35.790	35.790	35.220	35.280	23.534	329,427
2024-08-20	36.180	36.310	35.390	35.450	23.647	574,684
2024-08-19	36.540	36.890	36.170	36.180	24.134	570,294
2024-08-16	37.260	37.440	36.600	36.620	24.427	681,090
2024-08-15	37.300	37.720	37.010	37.260	24.854	644,659
2024-08-14	37.690	37.750	37.150	37.330	24.901	535,192
2024-08-13	37.530	37.850	37.320	37.710	25.154	491,932
2024-08-12	37.120	37.900	37.100	37.650	25.114	368,249
2024-08-09	37.680	38.040	37.380	37.400	24.948	443,426
2024-08-08	36.620	37.650	36.600	37.640	25.108	827,407
2024-08-07	36.960	37.070	36.380	36.800	24.547	510,400
2024-08-06	36.770	37.180	36.380	36.960	24.654	586,962
2024-08-05	36.470	37.770	36.150	36.370	24.261	770,392
2024-08-02	36.510	37.190	36.400	36.490	24.341	445,695
2024-08-01	37.590	37.650	36.400	36.740	24.507	656,668
2024-07-31	36.020	37.420	35.720	37.400	24.948	984,446
2024-07-30	35.780	36.160	35.510	36.050	24.047	521,070
2024-07-29	36.300	36.350	35.670	35.810	23.887	442,237
2024-07-26	35.680	36.330	35.580	36.110	24.087	613,946
2024-07-25	35.190	35.970	34.960	35.580	23.734	614,091
2024-07-24	35.450	35.890	34.900	35.220	23.493	881,657

← NewerPage 9 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.