Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	75.500	77.910	75.490	76.420	76.220	3,246,968
2026-04-17	76.270	76.660	74.200	75.500	75.302	3,999,468
2026-04-16	76.070	77.200	75.050	76.200	76.001	2,772,877
2026-04-15	77.860	78.000	75.380	76.350	76.150	3,798,575
2026-04-14	76.300	76.580	74.050	76.430	76.230	3,432,415
2026-04-13	75.010	76.080	73.600	75.240	75.043	3,474,965
2026-04-10	73.390	76.270	73.100	75.300	75.103	5,145,256
2026-04-09	72.000	74.310	71.370	72.550	72.360	3,785,096
2026-04-08	71.980	72.660	71.010	71.860	71.672	4,115,132
2026-04-07	69.050	72.270	68.510	70.400	70.216	3,114,753
2026-04-03	70.820	71.930	68.600	69.720	69.538	5,168,493
2026-04-02	71.740	73.730	71.340	72.340	72.151	4,936,936
2026-04-01	70.540	73.680	68.330	73.200	73.008	7,755,388
2026-03-31	67.290	71.090	67.290	69.310	69.129	6,688,323
2026-03-30	67.720	68.540	66.330	67.240	67.064	4,847,598
2026-03-27	66.530	69.490	66.260	68.540	68.361	3,829,656
2026-03-26	66.770	68.880	66.530	67.160	66.984	2,948,383
2026-03-25	67.000	67.500	65.900	66.690	66.515	3,878,062
2026-03-24	62.020	66.240	61.350	65.930	65.757	6,199,074
2026-03-23	64.490	64.850	60.000	60.870	60.711	5,551,098
2026-03-20	65.700	66.930	65.000	65.300	65.129	3,376,003
2026-03-19	68.260	68.770	65.350	65.700	65.528	4,500,034
2026-03-18	67.690	69.530	66.920	68.790	68.610	3,140,348
2026-03-17	66.540	70.000	65.700	67.700	67.523	5,689,185
2026-03-16	65.360	67.720	64.600	66.470	66.296	6,321,480
2026-03-13	60.000	66.940	59.680	65.850	65.678	7,244,334
2026-03-12	61.740	62.510	59.980	60.360	60.202	2,156,779
2026-03-11	62.700	63.000	61.550	61.790	61.628	2,315,964
2026-03-10	61.980	62.850	61.800	62.400	62.237	1,951,849
2026-03-09	62.000	62.000	59.760	61.220	61.060	2,969,029
2026-03-06	61.270	63.340	61.270	62.710	62.546	2,497,781
2026-03-05	63.040	63.300	60.070	61.660	61.499	3,178,031
2026-03-04	62.120	64.200	62.000	62.120	61.957	3,649,847
2026-03-03	66.300	66.990	61.860	62.500	62.336	5,221,851
2026-03-02	70.090	70.360	65.310	66.680	66.506	7,600,355
2026-02-27	70.300	72.480	70.050	71.520	71.333	2,525,786
2026-02-26	70.850	70.910	69.690	70.330	70.146	2,341,537
2026-02-25	71.100	71.730	70.010	70.750	70.565	2,523,040
2026-02-24	71.150	72.350	70.710	71.410	71.223	2,207,399
2026-02-13	72.080	72.350	70.500	70.500	70.316	2,320,715
2026-02-12	72.000	72.970	71.070	71.950	71.762	2,725,636
2026-02-11	71.710	73.600	71.500	72.030	71.842	2,696,717
2026-02-10	71.500	72.720	71.320	71.910	71.722	3,025,521
2026-02-09	70.700	71.800	69.820	71.740	71.552	3,144,419
2026-02-06	70.500	71.960	69.350	70.150	69.966	3,487,342
2026-02-05	71.490	72.660	70.400	71.080	70.894	3,661,240
2026-02-04	70.000	71.000	69.080	70.480	70.296	2,916,253
2026-02-03	70.000	70.850	68.000	70.080	69.897	4,797,093
2026-02-02	73.740	74.390	69.260	69.300	69.119	6,531,022
2026-01-30	74.090	75.410	71.910	74.800	74.604	5,290,895
2026-01-29	78.000	78.470	73.070	74.090	73.896	7,775,453
2026-01-28	83.590	83.960	77.900	78.550	78.344	7,021,554
2026-01-27	83.880	84.800	81.600	84.000	83.780	2,919,276
2026-01-26	85.000	85.780	81.210	83.580	83.361	4,857,612
2026-01-23	87.470	88.500	85.080	85.800	85.575	3,205,936
2026-01-22	87.000	87.790	86.010	87.150	86.922	3,030,505
2026-01-21	83.960	87.840	83.780	86.730	86.503	4,281,912
2026-01-20	84.990	85.800	82.500	84.200	83.980	3,609,325
2026-01-19	85.200	87.000	84.280	85.340	85.117	2,947,323
2026-01-16	85.500	86.020	84.000	85.260	85.037	3,126,743

← NewerPage 3 of 21 · 1,215 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.