Shanghai Haoyuan Chemexpress Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 137.01 | 141.84 | 135.66 | 139.00 | 49.613 | 611,072 |
| 2022-05-05 | 138.14 | 141.17 | 136.51 | 139.90 | 49.934 | 943,724 |
| 2022-04-29 | 125.00 | 141.47 | 124.00 | 138.43 | 49.410 | 1,375,504 |
| 2022-04-28 | 128.00 | 128.49 | 124.00 | 124.01 | 44.263 | 943,870 |
| 2022-04-27 | 127.00 | 129.97 | 123.12 | 128.83 | 45.983 | 1,710,922 |
| 2022-04-26 | 127.98 | 132.99 | 123.60 | 128.61 | 45.905 | 997,090 |
| 2022-04-25 | 135.20 | 135.24 | 127.96 | 127.98 | 45.680 | 901,612 |
| 2022-04-22 | 133.50 | 138.88 | 132.36 | 136.70 | 48.792 | 760,710 |
| 2022-04-21 | 140.58 | 142.39 | 134.37 | 134.40 | 47.971 | 878,897 |
| 2022-04-20 | 140.00 | 144.60 | 138.68 | 141.61 | 50.545 | 719,065 |
| 2022-04-19 | 144.04 | 146.90 | 139.24 | 139.96 | 49.956 | 890,356 |
| 2022-04-18 | 140.00 | 145.99 | 136.60 | 144.05 | 51.416 | 950,570 |
| 2022-04-15 | 139.11 | 144.68 | 136.05 | 142.99 | 51.037 | 1,068,247 |
| 2022-04-14 | 142.65 | 145.00 | 140.71 | 141.80 | 50.613 | 863,778 |
| 2022-04-13 | 145.89 | 145.89 | 139.25 | 142.02 | 50.691 | 1,269,560 |
| 2022-04-12 | 146.88 | 150.00 | 142.99 | 146.96 | 52.454 | 1,033,113 |
| 2022-04-11 | 144.88 | 150.50 | 144.88 | 146.40 | 52.255 | 1,187,918 |
| 2022-04-08 | 156.04 | 156.50 | 145.97 | 146.98 | 52.461 | 2,003,336 |
| 2022-04-07 | 161.08 | 161.08 | 155.30 | 156.10 | 55.717 | 868,209 |
| 2022-04-06 | 164.90 | 166.66 | 158.52 | 161.08 | 57.494 | 1,461,720 |
| 2022-04-01 | 174.58 | 175.92 | 164.83 | 165.04 | 58.908 | 2,236,617 |
| 2022-03-31 | 176.00 | 179.99 | 172.01 | 176.00 | 62.820 | 1,353,442 |
| 2022-03-30 | 173.00 | 177.50 | 169.00 | 176.61 | 63.037 | 1,361,992 |
| 2022-03-29 | 181.50 | 181.50 | 170.18 | 173.77 | 62.024 | 1,815,295 |
| 2022-03-28 | 177.14 | 183.56 | 174.02 | 181.84 | 64.904 | 1,196,422 |
| 2022-03-25 | 184.50 | 187.01 | 178.77 | 179.21 | 63.965 | 1,739,632 |
| 2022-03-24 | 181.21 | 191.80 | 176.02 | 187.45 | 66.906 | 4,223,847 |
| 2022-03-23 | 169.64 | 187.74 | 166.55 | 184.00 | 65.675 | 3,893,752 |
| 2022-03-22 | 177.19 | 177.19 | 169.25 | 169.64 | 60.550 | 1,196,433 |
| 2022-03-21 | 169.40 | 180.79 | 168.16 | 177.40 | 63.319 | 2,756,328 |
| 2022-03-18 | 161.02 | 174.00 | 158.12 | 168.80 | 60.250 | 3,187,614 |
| 2022-03-17 | 151.88 | 165.58 | 150.00 | 159.80 | 57.037 | 2,679,016 |
| 2022-03-16 | 159.00 | 159.00 | 142.29 | 149.04 | 53.197 | 2,529,564 |
| 2022-03-15 | 159.93 | 164.69 | 150.02 | 151.89 | 54.214 | 1,888,736 |
| 2022-03-14 | 172.28 | 173.89 | 160.35 | 163.14 | 58.230 | 2,001,975 |
| 2022-03-11 | 165.00 | 176.65 | 163.02 | 174.10 | 62.141 | 2,220,579 |
| 2022-03-10 | 161.96 | 169.66 | 161.96 | 167.58 | 59.814 | 2,495,500 |
| 2022-03-09 | 164.18 | 169.69 | 152.51 | 157.50 | 56.216 | 2,408,024 |
| 2022-03-08 | 153.82 | 167.90 | 152.00 | 164.84 | 58.836 | 3,994,937 |
| 2022-03-07 | 184.88 | 184.88 | 156.00 | 156.22 | 55.760 | 4,689,770 |
| 2022-03-04 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-03-03 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-03-02 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-03-01 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-28 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-25 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-24 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-23 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-22 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-21 | 173.99 | 173.99 | 173.99 | 173.99 | 62.102 | 0 |
| 2022-02-18 | 178.80 | 178.80 | 173.10 | 173.99 | 62.102 | 1,041,652 |
| 2022-02-17 | 178.36 | 180.50 | 176.06 | 178.80 | 63.819 | 1,236,704 |
| 2022-02-16 | 183.10 | 184.89 | 177.50 | 179.00 | 63.890 | 1,786,955 |
| 2022-02-15 | 170.57 | 187.20 | 170.57 | 184.15 | 65.729 | 2,082,613 |
| 2022-02-14 | 169.60 | 174.47 | 166.05 | 172.31 | 61.503 | 1,393,150 |
| 2022-02-11 | 176.01 | 176.01 | 167.77 | 168.90 | 60.285 | 1,165,412 |
| 2022-02-10 | 181.01 | 184.19 | 176.32 | 177.71 | 63.430 | 1,354,449 |
| 2022-02-09 | 179.69 | 185.91 | 177.17 | 184.98 | 66.025 | 1,833,518 |
| 2022-02-08 | 177.00 | 181.88 | 170.22 | 179.10 | 63.926 | 2,684,430 |
| 2022-02-07 | 182.01 | 187.00 | 177.24 | 178.80 | 63.819 | 1,240,916 |
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.