Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	109.92	112.88	105.12	112.50	56.391	2,789,185
2022-10-31	109.88	111.39	104.78	108.11	54.191	3,311,731
2022-10-28	107.40	114.66	104.90	108.39	54.331	6,515,767
2022-10-27	127.48	127.48	111.20	114.87	57.579	7,603,177
2022-10-26	113.01	126.63	113.01	124.31	62.311	3,761,643
2022-10-25	113.14	116.78	111.15	113.61	56.948	2,253,482
2022-10-24	115.53	117.47	112.80	113.49	56.887	1,579,983
2022-10-21	114.22	117.94	113.13	115.56	57.925	1,797,898
2022-10-20	113.68	118.30	110.50	114.21	57.248	2,956,138
2022-10-19	116.26	117.73	111.59	113.58	56.933	3,039,215
2022-10-18	111.49	118.80	110.00	117.20	58.747	4,358,996
2022-10-17	110.00	117.30	109.11	111.51	55.895	5,053,860
2022-10-14	104.00	115.80	103.10	110.33	55.303	6,161,591
2022-10-13	97.380	103.80	96.210	102.28	51.268	4,366,360
2022-10-12	110.56	110.56	94.270	97.950	49.098	5,803,693
2022-10-11	113.30	119.65	109.29	111.44	55.860	3,171,113
2022-10-10	123.38	123.45	114.30	115.43	57.860	2,022,912
2022-09-30	128.03	131.19	121.29	123.38	61.845	1,816,120
2022-09-29	128.99	132.95	125.62	129.90	65.113	1,165,806
2022-09-28	128.55	133.34	125.01	125.76	63.038	1,094,264
2022-09-27	120.44	129.79	119.59	128.55	64.436	1,983,919
2022-09-26	116.25	124.99	111.23	120.50	60.401	2,630,100
2022-09-23	121.00	121.00	115.00	116.28	58.286	955,182
2022-09-22	120.11	122.49	118.53	119.56	59.930	934,235
2022-09-21	125.28	125.28	118.00	120.25	60.276	2,481,532
2022-09-20	127.80	127.89	122.01	124.16	62.236	1,166,570
2022-09-19	130.73	130.73	123.61	125.28	62.797	1,369,371
2022-09-16	133.00	136.47	129.07	129.80	65.063	1,311,971
2022-09-15	141.32	145.80	134.25	135.06	67.700	1,073,150
2022-09-14	137.49	140.48	134.16	139.23	69.790	846,004
2022-09-13	140.10	142.60	132.22	139.50	69.925	2,174,235
2022-09-09	139.97	142.36	137.00	141.92	71.138	772,336
2022-09-08	140.65	142.77	137.67	137.72	69.033	601,322
2022-09-07	141.00	143.50	140.00	140.65	70.502	796,440
2022-09-06	147.02	148.47	140.64	143.88	72.121	1,860,849
2022-09-05	152.66	153.40	142.59	149.30	74.837	2,026,150
2022-09-02	155.99	156.50	150.01	152.66	76.522	1,001,079
2022-09-01	153.04	159.77	152.32	155.99	78.191	1,107,958
2022-08-31	150.01	158.50	149.60	156.45	78.421	1,996,736
2022-08-30	151.82	153.78	148.60	151.98	76.181	803,033
2022-08-29	149.88	153.97	149.30	151.82	76.101	898,691
2022-08-26	143.30	156.84	143.30	153.00	76.692	2,369,150
2022-08-25	147.18	147.39	136.57	140.82	70.587	1,937,832
2022-08-24	147.82	149.97	145.26	147.18	73.775	888,673
2022-08-23	152.14	153.64	147.00	149.13	74.752	1,037,437
2022-08-22	145.07	154.66	143.52	154.00	77.193	2,025,089
2022-08-19	152.14	153.28	146.00	146.30	73.334	951,877
2022-08-18	151.16	152.60	147.20	152.00	76.191	1,341,094
2022-08-17	158.88	160.99	149.88	152.60	76.491	2,697,375
2022-08-16	164.00	164.49	155.60	160.24	80.321	1,921,127
2022-08-15	163.60	164.90	160.01	162.63	81.519	1,409,016
2022-08-12	170.50	172.98	161.00	165.25	82.832	1,732,581
2022-08-11	168.70	174.71	167.50	171.09	85.760	1,984,041
2022-08-10	167.07	169.34	164.17	168.90	84.662	1,190,008
2022-08-09	164.74	169.77	162.81	168.50	84.462	1,370,751
2022-08-08	166.00	169.80	162.00	165.15	82.782	2,505,871
2022-08-05	160.00	167.73	160.00	165.89	83.153	2,713,747
2022-08-04	152.49	163.81	150.18	159.90	80.151	2,313,356
2022-08-03	153.25	155.97	150.08	151.34	75.860	1,110,026
2022-08-02	155.40	159.60	151.68	154.48	77.434	1,384,945

← NewerPage 17 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.