Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	59.260	61.170	58.830	59.360	41.825	1,208,075
2023-07-25	59.380	60.590	58.850	60.050	42.312	1,069,450
2023-07-24	59.200	60.500	58.200	58.590	41.283	940,825
2023-07-21	58.000	61.170	57.200	59.260	41.755	1,602,062
2023-07-20	59.550	60.500	59.180	59.290	41.776	732,125
2023-07-19	60.410	60.910	58.800	59.450	41.889	903,981
2023-07-18	60.720	61.200	59.780	60.510	42.636	1,019,508
2023-07-17	61.350	61.610	59.170	60.500	42.629	1,942,561
2023-07-14	61.490	62.300	60.260	61.840	43.573	1,811,957
2023-07-13	61.690	63.160	61.310	61.510	43.340	1,666,785
2023-07-12	61.810	62.430	60.630	61.250	43.157	2,231,391
2023-07-11	60.020	62.500	58.370	62.100	43.756	4,282,275
2023-07-10	57.060	60.400	56.900	60.290	42.481	3,186,358
2023-07-07	57.150	57.490	56.050	56.660	39.923	1,264,363
2023-07-06	58.190	58.190	57.050	57.480	40.501	1,108,345
2023-07-05	58.650	58.990	57.920	58.190	41.001	1,004,774
2023-07-04	57.520	59.260	56.640	58.670	41.339	1,630,816
2023-07-03	57.000	58.150	56.770	57.520	40.529	1,260,219
2023-06-30	57.280	58.080	56.600	56.980	40.148	1,355,471
2023-06-29	56.500	57.080	56.020	56.780	40.007	1,217,000
2023-06-28	58.660	58.660	56.210	56.330	39.690	1,942,760
2023-06-27	57.500	58.800	56.950	58.660	41.332	1,907,991
2023-06-26	57.010	57.900	56.020	56.490	39.803	1,512,326
2023-06-21	59.680	59.680	57.100	57.200	40.303	2,598,941
2023-06-20	59.400	60.750	59.400	59.610	42.001	1,157,601
2023-06-19	60.790	61.590	59.700	59.920	42.220	1,662,677
2023-06-16	61.950	61.950	60.020	60.790	42.833	1,677,120
2023-06-15	60.440	61.790	59.500	61.460	43.305	1,913,564
2023-06-14	59.700	60.990	58.690	59.750	42.100	1,387,461
2023-06-13	59.660	61.110	58.780	59.110	41.649	1,588,946
2023-06-12	58.880	59.650	57.500	59.360	41.825	1,594,048
2023-06-09	58.350	61.590	58.110	58.660	41.332	2,895,760
2023-06-08	63.000	63.000	58.000	58.350	41.114	2,252,514
2023-06-07	62.400	62.400	59.380	60.090	42.340	1,959,801
2023-06-06	64.090	64.090	60.510	61.200	43.122	3,004,785
2023-06-05	66.220	66.830	63.000	64.100	45.165	1,760,189
2023-06-02	67.600	68.160	65.890	66.220	46.659	1,404,698
2023-06-01	65.690	68.600	65.070	67.280	47.406	1,220,508
2023-05-31	65.920	68.290	65.000	66.090	46.567	1,374,095
2023-05-30	67.590	67.590	64.880	65.890	46.426	1,916,124
2023-05-29	100.51	100.71	92.580	94.070	47.153	3,436,885
2023-05-26	101.15	101.70	99.860	100.51	50.381	637,909
2023-05-25	99.800	101.51	99.470	100.30	50.276	544,350
2023-05-24	101.92	101.99	99.640	101.51	50.882	834,254
2023-05-23	99.820	103.80	99.240	101.50	50.877	1,464,966
2023-05-22	99.550	100.88	98.130	99.890	50.070	855,026
2023-05-19	99.800	99.900	97.130	99.550	49.900	1,337,890
2023-05-18	100.98	102.00	97.950	99.810	50.030	2,056,067
2023-05-17	103.50	104.15	100.38	101.30	50.777	1,287,649
2023-05-16	106.00	106.59	103.30	103.53	51.895	1,132,705
2023-05-15	103.97	106.62	103.66	106.10	53.183	852,339
2023-05-12	109.00	109.00	103.66	103.97	52.115	1,125,700
2023-05-11	108.87	111.50	106.90	109.20	54.737	1,125,814
2023-05-10	105.99	108.33	105.02	106.88	53.574	791,965
2023-05-09	110.10	110.50	105.00	106.35	53.308	1,315,350
2023-05-08	113.75	114.80	107.59	109.19	54.732	1,224,915
2023-05-05	114.30	115.40	111.66	113.20	56.742	1,037,410
2023-05-04	115.83	116.66	111.49	114.25	57.268	1,425,502
2023-04-28	105.50	116.80	105.50	115.83	58.060	3,501,704
2023-04-27	106.97	109.00	104.10	106.40	53.334	1,800,720

← NewerPage 14 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.