Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	57.280	59.260	57.130	59.080	41.628	1,775,207
2023-10-25	58.900	59.410	57.490	58.060	40.909	1,840,027
2023-10-24	60.490	60.950	57.990	58.500	41.219	2,279,002
2023-10-23	60.390	61.110	58.810	60.050	42.312	1,934,657
2023-10-20	61.060	61.750	60.010	60.990	42.974	1,473,270
2023-10-19	61.300	62.400	60.550	61.980	43.671	1,762,101
2023-10-18	61.850	62.970	61.020	62.180	43.812	1,565,866
2023-10-17	62.610	63.690	61.120	62.440	43.995	2,195,037
2023-10-16	63.590	65.680	61.820	63.120	44.475	3,421,889
2023-10-13	61.260	63.850	61.010	63.600	44.813	2,678,222
2023-10-12	61.670	63.970	60.520	61.830	43.566	3,633,040
2023-10-11	56.740	61.500	56.730	61.060	43.023	4,683,653
2023-10-10	57.390	57.660	55.780	57.180	40.289	3,187,065
2023-10-09	55.550	58.590	54.150	57.400	40.444	3,917,810
2023-09-28	56.790	57.210	55.090	55.360	39.007	2,669,108
2023-09-27	52.650	57.370	52.480	56.830	40.043	4,865,618
2023-09-26	52.670	53.100	51.750	52.500	36.992	1,286,289
2023-09-25	51.990	53.100	50.960	52.710	37.140	1,592,981
2023-09-22	51.060	52.200	50.410	52.120	36.724	1,437,664
2023-09-21	51.770	52.170	50.930	51.060	35.977	1,190,785
2023-09-20	52.000	52.820	51.650	51.800	36.498	1,050,505
2023-09-19	53.080	53.420	51.850	52.270	36.830	1,777,605
2023-09-18	51.820	53.440	51.820	53.080	37.400	2,075,494
2023-09-15	50.840	52.980	49.900	52.350	36.886	2,315,887
2023-09-14	51.790	51.790	50.180	50.830	35.815	1,343,337
2023-09-13	51.970	52.250	50.790	51.660	36.400	1,226,908
2023-09-12	52.500	52.920	51.510	52.170	36.759	1,768,296
2023-09-11	50.480	52.860	50.150	52.500	36.992	2,134,083
2023-09-08	49.430	51.410	49.150	50.760	35.766	1,746,256
2023-09-07	50.630	51.210	49.300	49.430	34.829	1,481,236
2023-09-06	50.460	51.250	50.320	50.940	35.893	1,142,311
2023-09-05	51.280	51.840	50.500	50.980	35.921	1,774,073
2023-09-04	51.760	52.650	50.630	51.170	36.055	2,220,313
2023-09-01	52.590	53.050	51.460	51.670	36.407	1,579,937
2023-08-31	53.480	53.720	52.150	53.020	37.358	2,074,205
2023-08-30	52.490	54.390	52.330	53.800	37.908	2,293,996
2023-08-29	48.510	52.920	47.700	52.610	37.069	3,285,597
2023-08-28	50.000	51.450	47.680	47.840	33.708	2,640,141
2023-08-25	49.510	49.800	47.670	47.800	33.680	2,401,294
2023-08-24	50.470	51.490	49.240	49.890	35.153	1,827,107
2023-08-23	51.440	51.890	49.630	49.930	35.181	1,948,038
2023-08-22	51.700	52.250	50.200	51.590	36.351	1,434,599
2023-08-21	52.420	52.570	50.950	51.700	36.428	1,436,457
2023-08-18	53.890	54.380	52.370	52.370	36.900	1,098,673
2023-08-17	53.900	54.600	52.930	54.000	38.049	1,372,624
2023-08-16	56.000	57.100	53.930	54.040	38.077	1,771,588
2023-08-15	56.000	56.370	54.620	56.080	39.514	1,635,912
2023-08-14	57.070	57.910	54.900	56.200	39.599	2,370,128
2023-08-11	59.390	60.470	57.500	58.200	41.008	2,544,759
2023-08-10	56.900	58.920	56.500	58.580	41.276	2,051,050
2023-08-09	54.710	58.500	54.610	57.100	40.233	2,586,564
2023-08-08	55.060	55.480	54.020	54.890	38.676	1,061,463
2023-08-07	56.600	57.700	54.010	55.110	38.831	2,464,232
2023-08-04	59.820	59.980	56.620	56.950	40.127	2,614,553
2023-08-03	57.400	60.100	57.210	59.470	41.903	2,494,311
2023-08-02	59.030	59.240	56.870	57.120	40.247	1,927,217
2023-08-01	58.800	62.200	57.900	58.610	41.297	2,548,424
2023-07-31	57.530	60.300	57.420	58.730	41.381	2,932,536
2023-07-28	56.500	57.340	53.900	57.010	40.169	3,361,611
2023-07-27	58.880	59.150	56.200	56.550	39.845	2,851,746

← NewerPage 13 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.