Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	80.940	82.500	80.100	81.670	81.376	3,919,220
2025-10-20	76.570	82.200	75.530	79.820	79.533	5,770,134
2025-10-17	77.500	78.930	74.630	75.330	75.059	3,750,732
2025-10-16	76.430	80.490	75.750	77.890	77.610	5,093,248
2025-10-15	73.510	77.700	72.700	77.200	76.923	5,016,733
2025-10-14	76.070	78.910	72.090	72.700	72.439	6,411,268
2025-10-13	78.000	80.470	73.860	75.500	75.229	7,565,332
2025-10-10	84.500	85.880	79.230	81.000	80.709	6,225,820
2025-10-09	82.800	86.800	82.800	85.480	85.173	5,976,051
2025-09-30	77.660	83.680	77.100	82.600	82.303	5,972,921
2025-09-29	79.500	79.500	76.600	77.660	77.381	4,390,537
2025-09-26	78.660	80.980	76.580	79.220	78.935	5,475,502
2025-09-25	78.500	82.600	77.840	79.380	79.095	6,068,284
2025-09-24	76.010	78.500	75.060	77.800	77.520	5,365,961
2025-09-23	79.180	79.550	74.020	76.330	76.056	7,043,812
2025-09-22	74.400	79.380	74.400	79.320	79.035	7,651,599
2025-09-19	75.560	77.490	72.400	73.790	73.525	6,464,145
2025-09-18	77.200	78.950	74.570	75.640	75.368	7,166,476
2025-09-17	78.010	78.130	74.470	77.000	76.723	7,304,308
2025-09-16	75.600	78.490	74.300	78.280	77.999	8,027,701
2025-09-15	74.800	77.000	74.030	74.950	74.681	8,295,337
2025-09-12	71.180	77.440	69.080	75.050	74.780	9,417,378
2025-09-11	67.500	70.770	64.650	70.410	70.157	9,184,621
2025-09-10	67.830	73.230	67.830	71.600	71.343	10,051,338
2025-09-09	69.680	72.600	67.370	67.670	67.427	6,983,985
2025-09-08	69.480	70.380	68.230	69.880	69.629	6,848,869
2025-09-05	67.780	70.300	66.810	69.900	69.649	8,844,024
2025-09-04	70.490	73.500	66.010	67.780	67.536	11,136,578
2025-09-03	67.640	71.950	67.640	70.490	70.237	9,326,150
2025-09-02	69.310	70.960	66.480	67.690	67.447	9,626,977
2025-09-01	67.460	69.680	67.410	69.500	69.250	10,653,622
2025-08-29	65.000	69.490	63.420	68.480	68.234	18,920,654
2025-08-28	60.600	61.930	58.300	60.230	60.014	7,866,509
2025-08-27	60.700	61.990	60.010	60.360	60.143	5,242,797
2025-08-26	62.400	62.510	60.280	60.370	60.153	5,963,615
2025-08-25	58.990	62.880	58.580	62.680	62.455	9,071,135
2025-08-22	56.990	60.100	56.830	58.850	58.639	7,423,002
2025-08-21	56.880	57.500	55.810	56.830	56.626	5,159,417
2025-08-20	55.010	56.780	54.200	56.300	56.098	5,510,769
2025-08-19	57.940	58.240	55.150	55.260	55.061	7,132,441
2025-08-18	55.490	57.600	55.390	57.300	57.094	6,659,393
2025-08-15	54.710	55.470	54.110	55.000	54.802	5,590,749
2025-08-14	55.220	56.480	54.800	54.900	54.703	6,964,005
2025-08-13	53.370	55.470	52.960	54.880	54.683	7,531,854
2025-08-12	53.600	54.170	52.140	52.860	52.670	5,350,739
2025-08-11	52.510	53.890	52.510	53.480	53.288	4,510,728
2025-08-08	52.700	53.700	51.930	52.650	52.461	4,220,630
2025-08-07	52.670	54.500	52.160	52.700	52.511	7,978,024
2025-08-06	54.490	56.200	54.140	54.300	54.105	6,070,873
2025-08-05	54.660	55.100	53.500	54.490	54.294	5,794,765
2025-08-04	54.330	54.620	52.510	54.490	54.294	8,779,224
2025-08-01	54.900	56.810	54.440	54.630	54.434	6,508,726
2025-07-31	55.030	57.420	55.000	55.310	55.111	11,312,176
2025-07-30	60.500	60.750	53.700	55.020	54.822	18,158,034
2025-07-29	57.880	62.290	56.810	61.160	60.940	13,236,825
2025-07-28	58.400	59.280	56.800	57.930	57.722	7,521,797
2025-07-25	58.070	59.200	56.560	58.400	58.190	7,537,289
2025-07-24	59.000	60.500	57.320	58.050	57.841	8,331,925
2025-07-23	56.910	60.730	56.910	58.990	58.778	11,689,883
2025-07-22	57.020	58.750	56.280	56.300	56.098	7,509,048

← NewerPage 5 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.