Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	30.120	30.230	29.630	30.070	21.187	1,624,074
2024-04-23	29.900	30.680	29.280	30.160	21.251	1,785,509
2024-04-22	29.150	29.930	28.430	29.470	20.765	1,487,183
2024-04-19	29.650	29.740	28.810	29.210	20.582	1,921,822
2024-04-18	30.100	30.660	29.400	29.800	20.997	1,902,632
2024-04-17	28.900	30.440	28.900	30.180	21.265	2,382,385
2024-04-16	31.390	31.390	28.810	28.810	20.300	2,931,294
2024-04-15	31.930	32.520	30.290	30.930	21.793	2,465,397
2024-04-12	32.610	33.160	32.000	32.170	22.667	1,335,432
2024-04-11	33.050	33.500	32.410	32.700	23.041	1,907,904
2024-04-10	34.050	34.250	32.980	33.240	23.421	1,767,294
2024-04-09	32.140	34.390	31.800	34.250	24.133	3,501,458
2024-04-08	33.980	33.980	32.130	32.140	22.646	3,047,504
2024-04-03	35.260	35.510	33.990	34.210	24.105	2,520,830
2024-04-02	36.000	36.010	35.160	35.400	24.943	2,154,013
2024-04-01	34.810	36.010	34.600	36.010	25.373	2,007,121
2024-03-29	35.300	35.700	33.980	34.580	24.365	1,618,048
2024-03-28	35.020	36.120	34.530	35.280	24.858	2,453,007
2024-03-27	35.530	36.430	35.050	35.280	24.858	2,814,277
2024-03-26	36.470	36.690	34.980	35.520	25.028	3,335,249
2024-03-25	38.450	39.430	36.450	36.470	25.697	4,333,204
2024-03-22	40.650	40.830	38.600	38.730	27.289	4,329,180
2024-03-21	42.150	42.350	40.650	40.850	28.783	5,182,263
2024-03-20	40.830	44.000	40.050	42.520	29.960	7,772,272
2024-03-19	42.000	42.480	40.660	40.850	28.783	6,804,865
2024-03-18	39.380	41.700	38.880	41.700	29.382	7,178,117
2024-03-15	37.890	40.000	37.330	38.350	27.022	5,692,773
2024-03-14	40.000	40.700	37.650	37.850	26.669	7,439,301
2024-03-13	37.190	37.680	36.200	37.300	26.282	3,720,375
2024-03-12	36.310	37.840	36.260	37.250	26.246	4,393,545
2024-03-11	34.910	35.900	34.390	35.770	25.204	3,650,115
2024-03-08	34.380	35.270	33.860	34.510	24.316	5,576,487
2024-03-07	35.620	36.200	34.230	34.330	24.189	3,574,039
2024-03-06	36.020	36.900	35.250	35.940	25.323	2,250,343
2024-03-05	36.870	36.870	35.880	36.000	25.366	2,899,080
2024-03-04	36.320	38.270	36.250	36.990	26.063	3,416,000
2024-03-01	36.180	36.750	35.830	36.300	25.577	2,593,035
2024-02-29	34.400	36.200	34.350	36.180	25.493	3,259,961
2024-02-28	37.480	38.790	34.320	34.320	24.182	4,157,224
2024-02-27	36.410	37.390	35.920	37.390	26.345	2,342,156
2024-02-26	35.990	37.530	35.330	36.780	25.915	3,237,929
2024-02-23	35.270	36.360	34.500	36.050	25.401	1,901,666
2024-02-22	34.870	35.690	34.580	35.090	24.725	1,811,359
2024-02-21	33.700	36.130	33.260	35.000	24.661	2,693,591
2024-02-20	33.500	34.230	32.680	33.820	23.830	3,027,155
2024-02-19	34.300	34.710	32.700	33.400	23.534	3,229,920
2024-02-08	31.670	35.080	31.390	34.390	24.231	4,241,375
2024-02-07	29.800	32.250	29.380	31.670	22.315	4,439,201
2024-02-06	27.200	29.980	26.000	29.500	20.786	4,582,288
2024-02-05	30.350	30.610	26.780	27.400	19.306	3,888,858
2024-02-02	33.430	33.930	29.510	31.150	21.948	3,547,952
2024-02-01	33.200	34.480	32.790	33.230	23.414	2,412,193
2024-01-31	35.700	36.270	33.090	33.360	23.506	3,343,515
2024-01-30	37.050	37.350	35.850	35.880	25.281	1,967,883
2024-01-29	39.000	39.500	37.400	37.500	26.423	2,045,866
2024-01-26	40.910	41.340	38.180	38.640	27.226	2,497,160
2024-01-25	39.500	41.410	38.780	41.070	28.938	1,885,238
2024-01-24	39.970	40.220	38.160	39.500	27.832	2,053,511
2024-01-23	39.620	40.250	38.800	39.600	27.902	1,790,546
2024-01-22	42.350	42.350	39.200	39.450	27.797	1,644,921

← NewerPage 11 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.