Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	186.66	189.00	181.00	181.53	64.793	1,148,040
2022-01-27	189.67	192.50	182.43	183.67	65.557	1,812,494
2022-01-26	192.38	193.00	186.03	187.00	66.746	1,316,115
2022-01-25	192.02	196.92	184.51	188.33	67.221	4,163,677
2022-01-24	193.50	202.58	192.73	199.11	71.068	2,036,187
2022-01-21	197.41	198.80	192.01	192.74	68.795	1,743,919
2022-01-20	204.17	206.56	197.02	197.40	70.458	1,575,868
2022-01-19	213.80	213.80	202.22	202.90	72.421	2,456,870
2022-01-18	215.25	218.54	210.00	211.90	75.633	1,739,495
2022-01-17	217.82	219.12	213.51	216.25	77.186	2,093,817
2022-01-14	218.50	221.33	215.12	217.82	77.746	1,452,574
2022-01-13	223.80	226.27	218.78	219.12	78.210	1,715,323
2022-01-12	226.97	232.32	221.10	224.60	80.166	2,241,612
2022-01-11	229.00	231.90	222.56	223.71	79.849	1,705,730
2022-01-10	219.00	234.94	217.28	230.71	82.347	2,106,607
2022-01-07	235.66	237.50	220.74	221.84	79.181	2,295,111
2022-01-06	232.80	239.80	224.20	235.81	84.168	1,867,047
2022-01-05	240.62	243.02	229.54	231.05	82.469	1,310,655
2022-01-04	243.80	243.88	233.82	240.00	85.663	2,324,373
2021-12-31	249.80	253.36	247.11	248.68	88.761	1,616,723
2021-12-30	245.46	250.44	238.01	250.42	89.382	1,402,845
2021-12-29	251.00	256.88	245.02	245.47	87.615	2,125,532
2021-12-28	232.00	250.99	231.01	248.80	88.804	3,342,987
2021-12-27	230.00	234.99	229.00	230.19	82.162	974,446
2021-12-24	234.00	236.65	227.99	231.01	82.454	1,266,534
2021-12-23	239.69	241.68	231.30	234.29	83.625	1,240,957
2021-12-22	239.80	243.86	237.08	239.69	85.552	1,056,892
2021-12-21	244.32	246.89	233.44	241.03	86.031	1,989,718
2021-12-20	251.41	252.27	240.50	242.42	86.527	1,801,512
2021-12-17	265.00	267.50	250.84	250.84	89.532	2,454,837
2021-12-16	251.85	267.31	251.85	262.84	93.815	3,238,136
2021-12-15	279.99	279.99	251.30	251.70	89.839	3,199,594
2021-12-14	279.00	281.45	277.00	278.80	99.512	921,097
2021-12-13	282.00	283.50	277.17	278.26	99.319	1,312,886
2021-12-10	287.44	289.16	280.68	281.61	100.51	1,208,279
2021-12-09	289.00	296.00	284.61	288.55	102.99	1,488,924
2021-12-08	281.00	287.97	275.66	287.22	102.52	2,472,615
2021-12-07	286.01	291.00	280.30	280.50	100.12	828,284
2021-12-06	297.53	297.73	286.16	288.50	102.97	858,117
2021-12-03	294.19	297.66	290.98	293.10	104.62	708,347
2021-12-02	292.59	298.97	290.00	294.18	105.00	1,001,702
2021-12-01	305.51	306.60	291.14	293.80	104.87	1,492,222
2021-11-30	309.00	310.85	305.01	307.10	109.61	628,011
2021-11-29	318.19	319.12	305.68	309.99	110.64	1,286,219
2021-11-26	308.14	317.74	308.14	317.17	113.21	1,045,735
2021-11-25	316.00	327.46	308.19	310.07	110.67	1,769,531
2021-11-24	298.54	320.15	298.05	316.59	113.00	2,038,292
2021-11-23	292.50	301.35	291.43	299.60	106.94	963,050
2021-11-22	293.08	294.88	289.28	292.71	104.48	866,033
2021-11-19	293.66	297.89	290.65	294.38	105.07	787,851
2021-11-18	297.00	300.96	292.00	292.10	104.26	925,090
2021-11-17	309.95	311.50	296.00	297.70	106.26	1,675,173
2021-11-16	299.09	309.89	299.09	304.99	108.86	1,292,144
2021-11-15	300.00	304.55	297.30	301.89	107.75	1,169,824
2021-11-12	303.88	310.00	299.10	303.00	108.15	884,531
2021-11-11	298.00	308.00	294.03	304.10	108.54	1,289,317
2021-11-10	293.05	300.80	291.17	298.00	106.37	1,112,738
2021-11-09	282.00	298.00	280.67	293.05	104.60	1,744,297
2021-11-08	286.66	288.80	274.06	284.63	101.59	1,973,043
2021-11-05	285.00	292.88	281.37	285.02	101.73	1,509,608

← NewerPage 20 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.