Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	22.050	22.120	21.000	21.150	20.972	1,357,819
2024-07-22	21.780	22.190	21.410	22.090	21.904	1,722,248
2024-07-19	21.470	22.170	21.220	21.830	21.647	1,572,678
2024-07-18	21.600	21.700	21.000	21.470	21.290	1,705,946
2024-07-17	21.750	22.210	21.420	21.810	21.627	1,847,510
2024-07-16	21.870	22.180	21.410	21.570	21.389	1,636,764
2024-07-15	21.860	22.200	21.580	21.670	21.488	1,823,238
2024-07-12	22.440	22.580	21.970	22.100	21.914	2,423,917
2024-07-11	21.980	22.360	21.310	22.150	21.964	2,801,627
2024-07-10	20.980	22.420	20.800	21.630	21.448	2,694,919
2024-07-09	20.150	21.220	19.860	21.170	20.992	2,908,898
2024-07-08	20.070	21.040	19.920	20.150	19.981	3,204,573
2024-07-05	18.020	18.020	18.020	18.020	17.869	0
2024-07-04	18.990	18.990	17.940	18.020	17.869	1,460,178
2024-07-03	19.120	19.440	18.720	18.860	18.701	1,220,162
2024-07-02	19.300	19.500	18.830	18.960	18.801	1,191,304
2024-07-01	19.100	19.450	18.380	19.300	19.138	1,591,015
2024-06-28	19.620	20.050	19.120	19.130	18.969	1,676,264
2024-06-27	20.950	20.950	19.670	19.730	19.564	1,471,088
2024-06-26	27.450	28.980	27.430	28.890	20.356	2,057,959
2024-06-25	28.280	28.780	27.280	27.500	19.377	1,924,805
2024-06-24	30.690	30.690	28.280	28.360	19.983	2,168,818
2024-06-21	29.800	31.140	29.420	30.450	21.455	1,853,010
2024-06-20	29.650	31.330	29.550	30.330	21.371	3,146,707
2024-06-19	30.320	30.550	29.250	29.370	20.694	1,745,975
2024-06-18	30.770	30.830	29.810	30.170	21.258	1,927,128
2024-06-17	31.000	31.050	30.410	30.660	21.603	1,624,473
2024-06-14	31.890	31.990	30.700	31.180	21.970	2,492,616
2024-06-13	31.490	31.940	30.480	31.820	22.421	3,053,835
2024-06-12	30.000	32.400	29.860	31.110	21.920	3,434,851
2024-06-11	29.200	30.380	28.200	30.150	21.244	2,171,141
2024-06-07	28.500	29.770	28.000	29.280	20.631	2,251,646
2024-06-06	29.130	29.580	28.000	28.270	19.919	2,182,856
2024-06-05	28.950	29.760	28.600	29.070	20.483	1,217,938
2024-06-04	29.200	29.200	28.350	29.090	20.497	1,407,266
2024-06-03	29.990	30.020	28.900	29.020	20.448	1,793,895
2024-05-31	29.660	30.360	29.560	30.100	21.209	1,740,446
2024-05-30	29.160	29.550	28.950	29.440	20.744	1,130,556
2024-05-29	29.780	30.080	29.190	29.280	20.631	1,153,283
2024-05-28	29.380	30.300	28.950	29.630	20.877	2,035,668
2024-05-27	29.580	29.900	28.650	29.500	20.786	1,793,677
2024-05-24	30.500	30.500	29.440	29.600	20.856	1,598,973
2024-05-23	31.360	31.360	29.920	30.060	21.180	1,643,325
2024-05-22	31.190	31.500	30.500	31.360	22.096	1,682,961
2024-05-21	31.970	31.970	30.700	30.810	21.709	1,695,691
2024-05-20	31.600	32.620	31.560	32.030	22.569	1,574,496
2024-05-17	31.730	31.980	31.170	31.770	22.385	1,421,214
2024-05-16	32.300	32.300	31.600	31.650	22.301	1,549,793
2024-05-15	33.210	33.210	32.050	32.050	22.583	1,208,221
2024-05-14	32.790	33.990	32.630	33.000	23.252	1,901,930
2024-05-13	34.950	35.270	32.570	32.670	23.019	2,926,649
2024-05-10	35.170	35.410	33.600	33.870	23.865	3,124,591
2024-05-09	35.600	35.810	34.610	35.330	24.894	2,830,749
2024-05-08	34.990	35.850	34.480	35.320	24.887	3,508,173
2024-05-07	34.880	35.200	34.220	34.950	24.626	2,340,326
2024-05-06	34.050	34.860	33.500	34.640	24.408	2,593,767
2024-04-30	32.990	33.430	32.680	33.130	23.344	1,939,148
2024-04-29	32.360	33.580	32.350	33.360	23.506	2,503,116
2024-04-26	31.320	32.590	31.020	32.360	22.801	2,937,818
2024-04-25	30.000	31.840	29.810	31.280	22.040	2,875,422

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.