Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	42.950	43.680	42.310	42.350	29.840	1,043,235
2024-01-18	42.860	43.200	41.410	42.860	30.199	1,705,152
2024-01-17	44.800	44.880	42.810	42.810	30.164	1,690,171
2024-01-16	45.790	45.800	44.100	44.940	31.665	1,537,001
2024-01-15	45.770	45.770	45.770	45.770	32.250	0
2024-01-12	46.680	47.390	45.710	45.770	32.250	1,398,069
2024-01-11	47.000	47.800	45.790	47.000	33.116	1,958,556
2024-01-10	45.840	47.280	44.850	45.630	32.151	1,940,838
2024-01-09	45.700	46.260	45.320	45.680	32.186	1,414,634
2024-01-08	46.680	46.820	45.530	45.540	32.088	1,232,232
2024-01-05	47.480	48.180	46.500	46.600	32.835	1,509,130
2024-01-04	48.300	48.300	47.000	47.480	33.455	1,425,495
2024-01-03	49.470	50.240	47.800	48.070	33.870	2,709,772
2024-01-02	51.990	51.990	49.260	49.470	34.857	2,408,491
2023-12-29	51.850	53.500	51.500	52.060	36.682	1,969,205
2023-12-28	49.390	52.390	49.110	51.850	36.534	1,806,714
2023-12-27	49.640	50.290	49.000	49.390	34.800	1,423,996
2023-12-26	50.510	50.510	49.000	49.530	34.899	1,146,686
2023-12-25	50.620	51.600	50.310	50.800	35.794	731,123
2023-12-22	51.160	51.500	50.350	50.620	35.667	970,450
2023-12-21	50.890	51.730	50.250	51.280	36.132	1,141,884
2023-12-20	51.110	51.980	50.800	50.930	35.886	1,148,204
2023-12-19	50.840	51.640	50.550	51.010	35.942	1,034,993
2023-12-18	51.380	51.980	50.620	51.050	35.970	1,398,285
2023-12-15	52.800	54.000	51.530	51.810	36.505	1,828,342
2023-12-14	52.500	53.890	52.090	52.470	36.971	1,457,282
2023-12-13	52.510	53.310	51.940	51.940	36.597	1,225,868
2023-12-12	52.620	53.410	52.300	52.880	37.259	1,613,255
2023-12-11	51.600	53.000	50.600	52.780	37.189	2,229,606
2023-12-08	51.300	52.060	50.400	51.930	36.590	3,031,169
2023-12-07	52.000	52.180	51.000	51.450	36.252	1,916,413
2023-12-06	52.220	52.720	51.430	51.630	36.379	1,870,447
2023-12-05	53.000	53.440	51.960	52.000	36.639	2,445,844
2023-12-04	57.230	57.230	53.010	53.250	37.520	3,927,158
2023-12-01	59.400	59.640	56.230	57.250	40.339	3,388,357
2023-11-30	60.430	60.770	58.880	59.350	41.818	2,502,726
2023-11-29	61.990	62.200	60.100	60.300	42.488	2,016,919
2023-11-28	62.100	63.630	61.500	62.500	44.038	1,694,903
2023-11-27	61.920	63.200	61.220	62.150	43.791	1,503,877
2023-11-24	61.990	62.460	61.080	62.110	43.763	1,317,982
2023-11-23	61.400	62.270	60.700	61.790	43.537	1,177,607
2023-11-22	63.140	63.210	60.800	61.270	43.171	2,213,226
2023-11-21	62.850	64.440	62.790	63.210	44.538	2,237,429
2023-11-20	64.220	65.140	62.800	62.940	44.348	1,960,624
2023-11-17	64.300	65.300	63.750	64.590	45.510	1,033,589
2023-11-16	65.800	66.900	64.000	64.300	45.306	1,348,881
2023-11-15	67.500	68.270	65.310	66.200	46.645	1,440,329
2023-11-14	64.790	66.880	64.370	66.480	46.842	1,536,714
2023-11-13	67.150	67.970	64.800	64.980	45.785	2,013,009
2023-11-10	66.540	67.590	65.550	67.130	47.300	1,745,654
2023-11-09	66.910	68.500	66.470	66.940	47.166	1,911,054
2023-11-08	65.210	67.740	64.740	67.000	47.208	2,546,640
2023-11-07	66.000	67.270	64.890	65.250	45.975	2,336,423
2023-11-06	65.000	67.740	64.770	66.450	46.821	2,559,845
2023-11-03	63.950	66.190	63.290	64.480	45.433	1,756,972
2023-11-02	64.000	67.750	62.730	64.160	45.207	3,332,649
2023-11-01	64.010	64.110	62.100	63.190	44.524	1,677,842
2023-10-31	66.130	66.130	62.000	64.010	45.102	3,133,505
2023-10-30	61.500	67.400	61.500	66.950	47.173	4,497,500
2023-10-27	58.800	63.360	58.360	62.800	44.249	2,791,215

← NewerPage 12 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.