Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	55.980	58.300	55.700	57.690	57.483	8,716,780
2025-07-18	57.550	58.270	55.790	57.050	56.845	7,986,128
2025-07-17	55.550	58.080	55.380	57.280	57.074	9,186,393
2025-07-16	59.030	59.030	55.900	56.010	55.809	8,546,496
2025-07-15	59.000	59.620	57.120	58.710	58.499	6,958,128
2025-07-14	55.810	60.480	55.040	60.280	60.063	8,863,132
2025-07-11	52.750	58.030	52.600	56.310	56.108	9,538,888
2025-07-10	53.090	53.970	52.000	52.760	52.570	4,108,029
2025-07-09	52.110	53.910	51.100	52.810	52.620	6,666,354
2025-07-08	51.510	54.490	51.510	52.860	52.670	7,139,317
2025-07-07	52.350	52.870	50.400	51.510	51.325	5,123,455
2025-07-04	49.660	52.980	49.660	51.890	51.704	8,167,379
2025-07-03	49.360	50.780	48.700	50.250	50.069	5,216,035
2025-07-02	49.100	50.190	48.290	49.380	49.203	4,668,311
2025-07-01	48.310	50.050	47.880	49.680	49.501	6,508,882
2025-06-30	44.850	48.800	43.890	48.350	48.176	8,496,666
2025-06-27	43.710	45.300	43.620	44.850	44.689	4,043,731
2025-06-26	44.100	44.230	42.800	43.710	43.553	4,461,064
2025-06-25	44.610	45.490	44.200	44.780	44.619	3,900,784
2025-06-24	43.970	45.180	43.500	44.810	44.649	4,327,099
2025-06-23	42.900	44.020	42.500	43.480	43.324	3,835,437
2025-06-20	43.850	44.120	43.060	43.370	43.214	3,384,272
2025-06-19	44.630	45.080	43.280	43.500	43.344	3,772,689
2025-06-18	44.500	45.100	44.000	44.510	44.350	3,995,967
2025-06-17	47.000	47.640	45.000	45.350	45.187	7,153,277
2025-06-16	46.440	48.080	46.160	46.570	46.403	6,907,456
2025-06-13	49.350	50.150	45.970	46.250	46.084	11,079,700
2025-06-12	48.400	50.800	47.720	49.830	49.651	9,263,640
2025-06-11	48.990	49.690	47.660	48.510	48.336	8,819,791
2025-06-10	46.140	49.880	45.510	48.500	48.326	14,533,914
2025-06-09	46.360	48.760	45.800	46.180	46.014	11,450,406
2025-06-06	46.580	47.320	45.080	46.160	45.994	7,880,053
2025-06-05	48.020	48.880	46.000	46.590	46.423	9,122,836
2025-06-04	45.010	49.900	44.100	47.690	47.519	12,959,267
2025-06-03	43.000	45.620	42.580	44.910	44.749	14,161,797
2025-05-30	38.260	44.800	38.260	44.100	43.942	13,529,464
2025-05-29	36.920	38.680	36.750	38.260	38.123	4,553,079
2025-05-28	37.530	37.600	36.500	36.750	36.618	2,766,422
2025-05-27	38.500	38.770	37.450	37.530	37.395	3,537,057
2025-05-26	39.590	40.450	38.460	38.530	38.392	3,204,006
2025-05-23	38.290	39.930	38.280	38.970	38.830	5,313,988
2025-05-22	39.700	39.700	37.180	37.260	37.126	6,170,770
2025-05-21	39.450	40.490	38.900	39.730	39.587	2,886,057
2025-05-20	39.270	40.270	39.200	39.580	39.438	2,241,825
2025-05-19	39.160	39.160	38.550	39.000	38.860	1,347,698
2025-05-16	39.100	39.280	38.700	38.980	38.840	1,736,911
2025-05-15	40.130	40.460	38.820	39.040	38.900	2,772,917
2025-05-14	40.000	40.580	39.480	40.300	40.155	1,985,999
2025-05-13	40.480	40.910	40.020	40.130	39.836	2,139,916
2025-05-12	41.710	41.710	39.780	40.160	39.866	2,879,333
2025-05-09	41.060	41.380	40.630	40.830	40.531	2,153,273
2025-05-08	40.250	41.790	40.000	41.250	40.948	3,819,311
2025-05-07	40.200	41.880	39.900	40.250	39.955	4,947,026
2025-05-06	41.000	41.000	39.600	40.000	39.707	5,791,296
2025-04-30	41.000	41.800	40.230	40.670	40.372	4,520,620
2025-04-29	39.650	39.790	38.600	39.650	39.360	2,620,960
2025-04-28	37.500	39.690	36.880	39.440	39.151	3,911,823
2025-04-25	38.090	38.180	37.140	37.590	37.315	1,836,253
2025-04-24	37.160	37.650	36.880	37.380	37.106	1,917,964
2025-04-23	36.760	38.240	36.760	37.160	36.888	1,985,917

← NewerPage 6 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.