Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	157.01	161.00	151.26	159.00	79.700	2,076,565
2022-07-29	162.00	163.00	156.00	160.00	80.201	2,526,714
2022-07-28	153.93	162.60	153.00	162.00	81.203	3,293,664
2022-07-27	150.00	155.50	149.74	154.03	77.208	2,014,041
2022-07-26	150.14	150.70	146.81	150.00	75.188	1,666,932
2022-07-25	150.00	151.00	146.00	149.10	74.737	1,786,369
2022-07-22	149.68	151.36	145.01	150.80	75.589	2,421,923
2022-07-21	149.35	155.46	146.09	147.21	73.790	2,321,259
2022-07-20	144.36	153.15	143.99	149.12	74.747	2,920,384
2022-07-19	148.02	150.00	140.20	144.36	72.361	3,326,490
2022-07-18	155.59	156.79	143.98	149.80	75.088	2,834,657
2022-07-15	149.98	156.02	148.93	155.69	78.040	2,542,180
2022-07-14	146.32	157.80	145.97	149.98	75.178	3,885,243
2022-07-13	144.50	150.71	143.19	148.62	74.497	3,278,840
2022-07-12	168.75	168.78	143.44	146.00	73.183	5,239,364
2022-07-11	164.93	174.88	159.61	169.99	85.208	3,700,824
2022-07-08	160.14	175.78	160.14	168.16	84.291	3,975,861
2022-07-07	161.50	163.09	154.00	160.00	80.201	2,890,312
2022-07-06	155.30	166.82	155.30	161.15	80.777	4,161,581
2022-07-05	148.99	162.50	147.38	158.00	79.198	4,415,909
2022-07-04	139.00	150.97	137.94	150.10	75.238	3,427,095
2022-07-01	142.00	144.96	139.49	139.99	70.171	1,383,930
2022-06-30	135.10	144.20	135.10	142.09	71.223	2,202,879
2022-06-29	135.00	137.60	133.20	136.20	68.271	1,965,303
2022-06-28	136.68	138.00	131.86	137.20	68.772	1,750,197
2022-06-27	138.80	145.67	136.00	136.78	68.562	2,406,664
2022-06-24	135.00	144.55	134.50	138.24	69.294	4,045,704
2022-06-23	128.85	135.67	127.60	134.90	67.619	3,029,611
2022-06-22	125.00	130.95	124.33	128.39	64.356	2,107,517
2022-06-21	126.71	131.56	123.78	126.28	63.299	3,174,768
2022-06-20	120.20	130.00	119.00	128.23	64.276	5,890,209
2022-06-17	121.50	132.39	121.00	130.14	65.233	4,284,981
2022-06-16	115.52	124.89	115.05	122.60	61.454	2,883,024
2022-06-15	115.13	117.20	112.00	115.52	57.905	2,586,937
2022-06-14	118.71	119.94	113.50	115.13	57.710	2,342,946
2022-06-13	119.00	123.20	116.98	121.43	60.867	1,168,773
2022-06-10	172.90	173.21	167.21	170.98	61.028	3,063,807
2022-06-09	178.10	182.00	172.66	173.95	62.088	2,663,255
2022-06-08	171.50	182.89	171.50	180.04	64.262	4,035,971
2022-06-07	167.84	175.88	166.10	171.20	61.106	3,300,938
2022-06-06	159.60	174.80	158.50	168.00	59.964	4,779,669
2022-06-02	153.00	158.80	150.40	157.93	56.370	1,511,118
2022-06-01	148.35	154.88	148.35	153.29	54.714	1,469,944
2022-05-31	147.00	152.50	138.01	151.02	53.903	3,180,724
2022-05-30	160.40	160.80	142.25	147.40	52.611	3,681,174
2022-05-27	142.00	166.00	142.00	160.79	57.391	5,485,121
2022-05-26	140.00	143.50	138.21	141.25	50.416	738,939
2022-05-25	139.91	140.98	136.30	139.90	49.934	702,241
2022-05-24	150.00	151.59	138.00	139.90	49.934	872,314
2022-05-23	146.07	150.00	145.05	149.99	53.536	899,414
2022-05-20	140.00	147.00	138.23	147.00	52.469	1,547,094
2022-05-19	138.77	139.39	136.80	139.19	49.681	797,016
2022-05-18	142.54	144.84	139.06	141.85	50.630	1,081,693
2022-05-17	147.00	147.99	142.39	144.64	51.626	999,507
2022-05-16	148.00	152.90	143.33	144.50	51.576	1,006,886
2022-05-13	147.20	149.80	142.96	143.51	51.223	731,457
2022-05-12	144.14	150.66	143.60	147.20	52.540	1,206,432
2022-05-11	150.00	155.00	146.10	146.98	52.461	1,556,319
2022-05-10	142.55	149.00	142.10	148.35	52.951	869,526
2022-05-09	138.27	146.70	136.66	145.50	51.933	1,195,044

← NewerPage 18 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.