Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	110.50	112.50	105.41	106.86	53.564	2,227,577
2023-04-25	112.00	112.00	103.15	110.00	55.138	4,285,214
2023-04-24	120.00	120.00	107.11	113.20	56.742	5,565,710
2023-04-21	120.50	124.82	119.70	120.70	60.501	2,532,827
2023-04-20	119.30	124.49	118.28	120.20	60.251	2,487,290
2023-04-19	121.15	123.30	120.23	120.60	60.451	1,805,595
2023-04-18	125.23	125.95	121.07	121.68	60.993	2,566,394
2023-04-17	121.78	127.50	120.11	126.72	63.519	5,554,916
2023-04-14	123.40	126.00	120.01	121.87	61.088	4,513,676
2023-04-13	112.31	121.88	110.51	121.68	60.993	5,136,636
2023-04-12	113.80	115.29	110.66	112.05	56.166	1,802,067
2023-04-11	115.65	117.00	112.00	113.60	56.943	1,573,011
2023-04-10	117.20	120.80	115.15	115.69	57.990	2,770,977
2023-04-07	108.98	117.30	108.73	115.25	57.770	3,670,025
2023-04-06	110.24	111.77	107.16	108.94	54.607	3,550,371
2023-04-04	111.38	112.67	108.40	110.24	55.258	2,252,845
2023-04-03	115.21	115.60	111.20	111.85	56.065	2,136,229
2023-03-31	119.99	119.99	113.70	114.41	57.349	2,374,516
2023-03-30	116.60	120.50	114.83	120.43	60.366	1,890,843
2023-03-29	118.52	120.47	116.01	116.36	58.326	1,318,051
2023-03-28	124.65	125.42	117.47	118.51	59.404	2,147,013
2023-03-27	119.80	126.60	118.11	122.76	61.534	4,369,698
2023-03-24	122.49	123.38	118.00	119.00	59.649	2,879,089
2023-03-23	119.97	122.99	117.37	120.38	60.341	3,309,742
2023-03-22	114.86	122.00	114.21	120.09	60.196	5,466,112
2023-03-21	111.00	114.87	110.94	113.77	57.028	2,247,582
2023-03-20	110.81	111.50	107.11	109.37	54.822	2,252,094
2023-03-17	111.37	114.50	109.53	110.80	55.539	1,925,484
2023-03-16	110.79	115.87	109.60	111.00	55.639	1,950,296
2023-03-15	111.02	114.85	110.65	112.00	56.141	1,743,118
2023-03-14	105.84	111.79	105.84	111.20	55.740	2,722,063
2023-03-13	109.31	110.09	105.38	105.80	53.033	3,854,712
2023-03-10	110.42	112.20	108.68	111.73	56.005	1,568,707
2023-03-09	111.00	112.66	109.86	111.44	55.860	1,413,575
2023-03-08	110.60	112.50	109.27	110.59	55.434	1,667,979
2023-03-07	113.83	115.60	110.00	110.50	55.389	2,172,307
2023-03-06	117.48	117.48	113.18	114.61	57.449	1,589,732
2023-03-03	118.31	119.75	115.01	117.68	58.988	1,613,556
2023-03-02	118.65	120.31	118.01	118.25	59.273	775,325
2023-03-01	119.85	120.10	117.39	120.10	60.201	1,382,825
2023-02-28	121.00	121.00	118.42	120.38	60.341	1,697,577
2023-02-27	124.28	125.28	119.61	123.14	61.725	2,998,551
2023-02-24	121.99	125.28	121.41	125.00	62.657	1,292,925
2023-02-23	124.69	125.98	121.40	122.05	61.178	1,421,895
2023-02-22	126.61	127.85	123.20	124.69	62.501	1,541,498
2023-02-21	128.73	128.73	125.01	127.82	64.070	1,175,517
2023-02-20	123.53	129.99	123.00	128.27	64.296	2,199,178
2023-02-17	129.00	129.00	122.65	123.38	61.845	2,529,176
2023-02-16	122.90	133.13	122.19	129.47	64.897	3,431,166
2023-02-15	130.01	130.01	121.88	122.30	61.304	3,149,863
2023-02-14	130.31	134.69	128.91	130.00	65.163	1,554,693
2023-02-13	132.00	133.90	130.26	131.13	65.730	1,281,520
2023-02-10	134.98	134.98	128.10	132.54	66.436	1,351,110
2023-02-09	130.18	134.40	128.25	133.70	67.018	1,224,351
2023-02-08	127.50	131.74	126.71	130.18	65.253	1,684,478
2023-02-07	128.21	129.00	125.39	126.80	63.559	937,183
2023-02-06	127.80	129.94	126.16	128.30	64.311	940,741
2023-02-03	132.02	132.55	126.89	129.01	64.667	1,619,644
2023-02-02	125.51	134.44	125.51	131.90	66.116	2,734,637
2023-02-01	124.50	127.29	122.76	127.06	63.689	1,686,856

← NewerPage 15 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.