Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	83.400	86.300	82.550	85.240	85.017	3,105,434
2026-01-14	84.000	88.800	82.500	84.600	84.379	6,134,417
2026-01-13	86.490	89.090	84.280	84.610	84.389	6,269,269
2026-01-12	83.680	83.930	80.660	82.510	82.294	5,404,055
2026-01-09	77.700	82.500	77.700	82.310	82.095	4,065,823
2026-01-08	77.970	79.190	77.160	77.920	77.716	2,875,568
2026-01-07	75.500	78.780	75.110	78.010	77.806	3,776,298
2026-01-06	75.390	75.780	73.660	74.900	74.704	2,758,182
2026-01-05	72.190	75.560	72.160	74.810	74.614	3,450,214
2025-12-31	72.900	73.400	71.850	72.080	71.891	1,729,574
2025-12-30	71.650	73.200	71.400	72.540	72.350	2,237,746
2025-12-29	71.040	72.720	70.990	71.850	71.662	2,148,526
2025-12-26	72.810	73.250	70.730	71.050	70.864	2,482,648
2025-12-25	72.440	73.690	71.300	73.250	73.058	2,111,542
2025-12-24	71.350	72.550	71.110	72.230	72.041	2,172,195
2025-12-23	71.770	72.600	71.010	71.350	71.163	1,877,121
2025-12-22	70.040	72.450	69.150	71.840	71.652	3,507,707
2025-12-19	70.580	72.330	70.000	70.500	70.316	2,927,975
2025-12-18	72.850	73.230	70.580	70.710	70.525	2,587,510
2025-12-17	73.210	73.300	71.300	72.620	72.430	1,940,327
2025-12-16	73.300	73.990	72.400	72.830	72.639	1,878,330
2025-12-15	73.910	75.020	73.200	73.500	73.308	3,384,138
2025-12-12	74.000	74.940	72.600	73.500	73.308	6,109,399
2025-12-11	72.300	75.180	72.300	73.840	73.647	4,062,512
2025-12-10	72.250	72.710	71.170	72.300	72.111	3,006,792
2025-12-09	74.400	75.570	71.950	72.500	72.310	3,985,016
2025-12-08	75.670	76.640	73.610	74.350	74.155	3,753,025
2025-12-05	75.430	75.660	73.850	75.480	75.282	1,983,149
2025-12-04	75.900	76.980	73.850	75.450	75.253	3,097,035
2025-12-03	75.610	76.410	74.000	75.420	75.223	1,604,093
2025-12-02	78.450	79.220	75.210	75.600	75.402	2,157,541
2025-12-01	77.410	79.350	76.050	78.450	78.245	3,044,640
2025-11-28	74.560	76.300	74.260	76.010	75.811	1,836,827
2025-11-27	75.500	76.200	74.600	74.600	74.405	1,786,870
2025-11-26	75.860	77.730	75.000	75.860	75.661	2,165,239
2025-11-25	74.440	76.430	74.440	75.110	74.913	2,598,609
2025-11-24	73.120	74.360	71.400	73.790	73.597	2,851,558
2025-11-21	73.200	74.610	72.720	72.800	72.609	2,110,599
2025-11-20	74.000	74.930	72.500	74.250	74.056	2,147,881
2025-11-19	73.390	74.280	72.720	73.640	73.447	1,812,457
2025-11-18	72.560	74.520	72.560	73.390	73.198	1,724,137
2025-11-17	77.000	77.300	72.800	73.180	72.989	4,033,133
2025-11-14	78.950	80.580	76.500	77.200	76.998	3,077,258
2025-11-13	76.390	80.380	76.290	80.030	79.821	3,490,189
2025-11-12	75.400	78.500	75.090	76.520	76.320	2,571,860
2025-11-11	77.000	78.080	75.400	75.400	75.203	2,179,729
2025-11-10	76.840	78.600	74.770	77.690	77.487	2,657,457
2025-11-07	77.390	77.890	76.090	76.890	76.689	2,469,833
2025-11-06	74.630	78.610	74.400	77.710	77.507	4,434,918
2025-11-05	74.500	75.510	73.260	74.630	74.435	3,573,334
2025-11-04	75.800	76.490	73.800	75.300	75.103	4,075,744
2025-11-03	80.230	80.750	73.600	75.400	75.203	7,940,071
2025-10-31	81.000	82.800	78.670	79.790	79.581	8,516,487
2025-10-30	88.700	88.700	84.200	84.780	84.558	5,560,575
2025-10-29	84.880	90.000	83.800	88.380	88.149	5,242,379
2025-10-28	84.990	86.870	83.350	84.660	84.438	3,642,195
2025-10-27	88.000	90.580	84.420	85.750	85.526	6,811,514
2025-10-24	80.310	85.630	79.880	85.070	84.847	5,006,609
2025-10-23	79.500	80.750	77.600	80.030	79.821	2,692,357
2025-10-22	81.610	83.150	79.140	79.900	79.691	3,074,503

← NewerPage 4 of 5 · 242 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.