Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	124.50	127.29	122.76	127.06	63.689	1,686,856
2023-01-31	128.65	128.65	123.25	124.57	62.441	1,683,579
2023-01-30	130.05	132.40	126.80	128.52	64.421	2,015,023
2023-01-20	131.31	133.74	129.19	130.40	65.364	2,056,394
2023-01-19	124.44	133.00	120.02	131.66	65.995	3,891,276
2023-01-18	121.68	124.48	119.28	123.40	61.855	2,091,318
2023-01-17	126.50	128.30	118.80	121.57	60.938	4,277,574
2023-01-16	118.91	128.94	118.91	127.47	63.895	5,376,209
2023-01-13	120.00	122.36	118.75	122.15	61.228	1,986,322
2023-01-12	123.34	125.39	119.60	120.75	60.527	2,443,386
2023-01-11	119.65	127.50	118.97	124.00	62.156	3,998,009
2023-01-10	119.46	120.48	116.39	118.95	59.624	1,431,872
2023-01-09	122.58	122.58	118.20	119.00	59.649	2,378,434
2023-01-06	122.53	125.74	120.96	122.58	61.444	3,522,580
2023-01-05	114.35	123.88	113.33	122.05	61.178	5,117,718
2023-01-04	107.30	115.58	106.32	113.51	56.898	3,968,902
2023-01-03	107.98	109.02	106.49	106.86	53.564	1,308,066
2022-12-30	108.80	108.80	106.23	108.38	54.326	1,064,997
2022-12-29	106.73	109.02	105.79	108.78	54.527	1,676,909
2022-12-28	106.00	108.50	106.00	106.73	53.499	686,409
2022-12-27	104.47	109.50	103.74	107.49	53.880	1,122,315
2022-12-26	103.00	106.20	102.67	105.86	53.063	938,857
2022-12-23	99.300	102.89	99.030	102.55	51.404	697,648
2022-12-22	101.20	103.68	99.020	100.37	50.311	1,088,687
2022-12-21	100.66	100.86	99.100	100.11	50.181	619,767
2022-12-20	101.89	102.27	99.630	100.38	50.316	775,587
2022-12-19	104.00	105.97	100.00	101.27	50.762	1,480,531
2022-12-16	108.30	108.94	103.69	105.04	52.652	1,951,134
2022-12-15	108.20	108.99	107.34	108.40	54.336	551,477
2022-12-14	107.00	109.90	106.80	108.22	54.246	781,324
2022-12-13	110.30	111.50	106.66	108.04	54.156	1,233,818
2022-12-12	113.00	115.00	110.01	110.30	55.288	2,093,313
2022-12-09	109.72	113.67	108.00	112.81	56.547	3,821,453
2022-12-08	108.50	111.81	108.30	110.26	55.268	1,785,677
2022-12-07	106.00	109.45	104.01	108.95	54.612	2,279,513
2022-12-06	105.15	107.74	103.55	106.18	53.223	1,617,482
2022-12-05	107.61	107.99	103.63	104.29	52.276	2,875,278
2022-12-02	108.00	109.78	107.19	107.61	53.940	1,172,044
2022-12-01	108.48	109.15	106.00	108.69	54.481	1,600,096
2022-11-30	108.10	109.00	105.20	106.00	53.133	1,642,393
2022-11-29	105.80	109.30	104.10	108.94	54.607	2,955,288
2022-11-28	102.63	106.00	102.50	105.80	53.033	2,534,881
2022-11-25	104.90	105.86	102.16	104.87	52.567	2,093,568
2022-11-24	108.29	109.71	103.66	106.15	53.208	3,475,593
2022-11-23	110.72	110.72	107.36	108.11	54.191	2,350,337
2022-11-22	115.05	116.09	110.30	110.33	55.303	2,499,611
2022-11-21	122.22	122.48	113.88	114.98	57.634	3,992,906
2022-11-18	124.06	126.50	121.11	123.21	61.760	1,766,924
2022-11-17	122.08	127.45	120.91	124.00	62.156	2,179,619
2022-11-16	127.12	127.46	122.39	123.98	62.146	2,427,124
2022-11-15	129.20	129.20	120.73	127.01	63.664	3,389,259
2022-11-14	129.00	130.79	124.71	128.68	64.502	3,090,994
2022-11-11	120.99	134.00	120.99	128.40	64.361	6,397,298
2022-11-10	119.80	122.46	117.26	117.90	59.098	1,558,840
2022-11-09	121.59	123.86	119.71	120.85	60.577	2,505,246
2022-11-08	122.50	122.80	118.61	120.34	60.321	1,128,054
2022-11-07	119.98	122.70	118.70	121.72	61.013	2,148,465
2022-11-04	121.27	122.88	118.40	120.75	60.527	1,864,473
2022-11-03	113.57	123.00	112.56	120.85	60.577	3,816,104
2022-11-02	111.98	118.49	110.57	115.39	57.840	3,169,551

← NewerPage 16 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.