Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	84.000	85.930	71.110	71.110	71.045	10,551,523
2026-07-16	89.000	90.000	84.000	85.500	85.422	8,626,861
2026-07-15	87.120	93.800	86.400	91.400	91.317	9,809,608
2026-07-14	83.000	87.350	80.500	86.400	86.321	6,799,075
2026-07-13	87.430	87.830	82.200	82.400	82.325	6,808,948
2026-07-10	83.960	90.270	83.300	87.820	87.590	7,565,322
2026-07-09	82.400	86.370	81.810	84.800	84.578	5,386,349
2026-07-08	87.130	88.140	82.600	82.880	82.663	6,607,123
2026-07-07	91.000	91.430	85.850	87.050	86.822	7,977,286
2026-07-06	91.900	96.870	90.100	92.270	92.029	8,776,124
2026-07-03	93.500	95.200	89.280	91.990	91.749	7,763,172
2026-07-02	94.900	99.900	91.750	92.480	92.238	9,027,644
2026-07-01	94.500	96.000	89.460	95.500	95.250	10,926,272
2026-06-30	96.510	97.470	93.800	94.600	94.352	10,691,856
2026-06-29	90.160	99.970	89.110	98.110	97.853	14,031,177
2026-06-26	92.000	96.040	90.000	90.150	89.914	8,517,363
2026-06-25	89.990	93.000	88.300	91.200	90.961	9,874,423
2026-06-24	90.020	93.400	87.070	90.860	90.622	10,549,314
2026-06-23	86.100	91.470	86.100	90.070	89.834	11,616,804
2026-06-22	85.600	89.310	83.520	86.100	85.875	11,809,072
2026-06-18	75.200	90.060	74.580	86.370	86.144	15,832,661
2026-06-17	74.950	75.660	73.950	75.050	74.854	3,050,653
2026-06-16	76.250	76.490	74.260	74.900	74.704	3,142,104
2026-06-15	77.020	77.770	75.030	75.920	75.721	4,913,606
2026-06-12	76.230	79.650	75.070	77.050	76.848	9,547,434
2026-06-11	73.920	76.500	73.750	75.770	75.572	3,798,513
2026-06-10	69.800	74.800	69.770	74.660	74.465	5,755,546
2026-06-09	71.700	72.070	69.620	70.200	70.016	4,129,923
2026-06-08	74.010	74.950	70.600	70.900	70.714	5,652,309
2026-06-05	77.020	77.860	73.900	75.000	74.804	4,970,947
2026-06-04	77.990	78.870	75.170	76.360	76.160	4,244,306
2026-06-03	76.580	78.680	75.900	78.030	77.826	3,997,008
2026-06-02	78.500	78.650	76.580	77.050	76.848	4,359,337
2026-06-01	74.620	79.990	74.030	78.500	78.295	9,026,653
2026-05-29	75.500	76.890	71.800	74.230	74.036	6,778,103
2026-05-28	77.770	78.360	74.070	75.780	75.582	5,562,783
2026-05-27	78.790	79.740	76.630	78.160	77.955	5,490,367
2026-05-26	73.190	79.290	72.690	78.790	78.584	8,885,176
2026-05-25	74.810	75.740	72.350	73.760	73.567	6,017,200
2026-05-22	75.600	76.400	74.300	75.620	75.422	4,254,986
2026-05-21	75.300	78.880	74.700	75.030	74.834	8,957,118
2026-05-20	70.760	76.180	70.080	75.390	75.193	8,257,418
2026-05-19	71.990	73.400	69.900	70.760	70.575	3,037,312
2026-05-18	70.730	74.190	69.500	71.860	71.672	4,401,061
2026-05-15	69.690	72.210	69.660	70.920	70.734	4,817,257
2026-05-14	70.840	72.260	68.510	69.800	69.617	4,419,947
2026-05-13	72.250	72.400	68.200	70.970	70.784	7,523,910
2026-05-12	71.280	73.730	69.900	72.250	72.061	5,454,801
2026-05-11	71.480	72.420	66.880	71.480	71.293	8,693,250
2026-05-08	74.000	74.200	71.500	71.900	71.712	4,011,599
2026-05-07	72.880	75.060	72.580	73.700	73.507	5,658,921
2026-05-06	74.670	74.670	70.710	72.560	72.370	6,302,746
2026-04-30	72.110	75.380	71.280	74.560	74.365	5,401,822
2026-04-29	72.000	73.150	70.640	72.810	72.619	3,321,211
2026-04-28	72.240	74.870	71.680	73.000	72.809	4,222,974
2026-04-27	73.070	73.170	71.110	71.680	71.492	4,090,305
2026-04-24	74.300	76.540	72.810	72.960	72.769	3,873,833
2026-04-23	77.200	77.290	73.600	73.800	73.607	4,132,149
2026-04-22	76.030	78.370	76.030	77.290	77.088	2,774,010
2026-04-21	76.280	77.320	75.340	76.800	76.599	2,516,091

← NewerPage 2 of 3 · 121 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.