Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	87.990	89.490	79.270	81.430	81.430	5,987,667
2026-10-15	86.260	88.460	84.900	86.150	86.150	4,244,053
2026-10-14	88.740	90.720	87.200	87.510	87.510	3,253,599
2026-10-13	90.050	90.090	84.710	88.360	88.360	5,936,641
2026-10-12	93.600	94.580	90.000	91.000	91.000	5,298,772
2026-10-09	94.530	95.680	89.000	93.160	93.160	5,828,186
2026-10-08	99.070	99.570	93.490	94.150	94.150	6,572,124
2026-09-30	97.880	101.98	96.320	99.470	99.470	5,608,949
2026-09-29	99.950	104.27	96.800	97.600	97.600	5,956,028
2026-09-28	104.00	105.97	99.070	100.48	100.48	5,158,609
2026-09-24	110.00	111.30	103.33	103.54	103.54	6,774,809
2026-09-23	102.30	111.00	101.10	110.37	110.37	10,577,932
2026-09-22	100.86	102.88	97.610	100.48	100.48	5,694,059
2026-09-21	99.980	103.20	98.820	102.18	102.18	4,701,917
2026-09-18	95.130	100.76	94.350	98.790	98.700	5,739,341
2026-09-17	91.330	95.790	91.210	94.130	94.044	3,720,062
2026-09-16	91.310	93.020	90.350	92.520	92.436	2,683,765
2026-09-15	90.430	91.770	89.380	90.760	90.677	2,498,145
2026-09-14	85.790	91.650	85.220	90.290	90.208	4,073,665
2026-09-11	90.170	90.380	85.200	87.280	87.201	3,629,529
2026-09-10	93.540	93.540	89.830	90.770	90.687	3,074,180
2026-09-09	94.370	95.390	92.880	93.740	93.655	3,185,033
2026-09-08	89.080	96.400	88.510	94.670	94.584	6,058,755
2026-09-07	89.200	89.830	88.120	89.050	88.969	2,424,999
2026-09-04	92.740	92.890	88.010	88.830	88.749	3,541,284
2026-09-03	92.340	93.860	90.280	91.950	91.866	2,817,736
2026-09-02	92.070	93.630	90.910	92.110	92.026	3,682,860
2026-09-01	92.860	93.860	90.680	92.100	92.016	3,399,793
2026-08-31	92.450	93.930	90.660	93.000	92.915	4,213,269
2026-08-28	96.200	96.870	93.520	93.580	93.495	3,410,141
2026-08-27	97.010	98.300	95.390	96.270	96.182	4,745,436
2026-08-26	99.880	102.30	95.900	97.390	97.301	5,847,622
2026-08-25	91.380	98.890	90.600	98.020	97.931	7,041,650
2026-08-24	97.510	98.160	90.900	91.660	91.577	5,987,074
2026-08-21	98.460	99.800	96.300	97.390	97.301	6,345,531
2026-08-20	102.61	104.44	99.150	100.09	99.999	8,625,268
2026-08-19	100.40	103.45	96.700	97.000	96.912	7,742,945
2026-08-18	100.25	100.79	97.500	100.40	100.31	6,205,168
2026-08-17	99.200	100.89	97.800	100.42	100.33	4,931,618
2026-08-14	99.660	101.39	97.180	100.08	99.989	6,285,206
2026-08-13	94.950	102.60	94.200	98.970	98.880	9,762,376
2026-08-12	93.670	97.490	93.670	94.100	94.014	6,062,429
2026-08-11	96.800	100.18	94.500	95.000	94.914	9,365,927
2026-08-10	94.650	100.69	94.000	97.730	97.641	10,632,303
2026-08-07	80.000	95.000	80.000	94.500	94.414	12,328,727
2026-08-06	81.890	81.990	79.330	80.370	80.297	3,432,346
2026-08-05	81.000	83.100	79.700	80.520	80.447	4,248,439
2026-08-04	76.690	82.660	76.300	81.000	80.926	5,881,132
2026-08-03	76.880	78.480	74.580	75.180	75.112	3,258,947
2026-07-31	75.980	79.850	75.090	77.720	77.649	4,929,347
2026-07-30	78.000	78.000	73.550	76.350	76.280	5,665,105
2026-07-29	71.100	78.900	70.380	78.000	77.929	8,336,131
2026-07-28	73.580	74.500	70.000	70.350	70.286	3,474,943
2026-07-27	68.140	74.450	68.010	73.860	73.793	6,143,924
2026-07-24	69.000	70.700	67.880	68.150	68.088	3,679,681
2026-07-23	70.980	72.960	69.690	69.950	69.886	4,673,580
2026-07-22	71.470	74.880	70.290	71.000	70.935	6,262,877
2026-07-21	73.600	73.600	67.000	72.880	72.814	8,578,225
2026-07-20	71.700	75.450	71.000	73.600	73.533	7,910,358

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0900 CNY
2026-07-13	0.1500 CNY
2025-10-22	0.0800 CNY
2025-05-14	0.1500 CNY
2024-10-25	0.0400 CNY
2024-06-27	0.1500 CNY
2023-05-30	0.3800 CNY
2022-06-13	0.5300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.