Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	36.920	37.780	36.430	36.700	36.431	3,036,267
2025-04-21	34.390	37.090	34.020	36.920	36.650	2,896,076
2025-04-18	34.830	35.570	34.200	34.390	34.138	1,692,512
2025-04-17	34.840	35.620	34.600	34.850	34.595	1,648,561
2025-04-16	35.830	36.080	34.580	35.190	34.932	2,191,039
2025-04-15	36.900	37.380	35.720	36.150	35.885	2,479,276
2025-04-14	36.990	37.970	36.700	36.870	36.600	2,502,742
2025-04-11	35.140	36.990	35.140	36.600	36.332	2,684,876
2025-04-10	35.890	36.930	34.930	35.660	35.399	3,563,024
2025-04-09	34.000	35.670	31.800	34.520	34.267	5,000,062
2025-04-08	34.760	36.600	33.900	34.820	34.565	5,502,839
2025-04-07	38.260	38.260	33.540	34.550	34.297	5,747,250
2025-04-03	43.010	43.770	40.780	41.590	41.286	5,062,849
2025-04-02	42.950	44.460	42.830	43.810	43.489	3,814,586
2025-04-01	40.690	43.900	40.690	42.950	42.636	4,581,828
2025-03-31	41.000	41.630	40.010	40.690	40.392	2,499,306
2025-03-28	42.220	43.150	41.140	41.320	41.018	3,094,140
2025-03-27	41.050	42.760	40.610	42.230	41.921	2,264,852
2025-03-26	41.700	42.590	40.950	40.990	40.690	1,824,320
2025-03-25	41.860	42.640	41.430	41.890	41.583	2,064,420
2025-03-24	41.820	42.600	41.000	41.590	41.286	2,219,234
2025-03-21	42.140	42.500	41.100	41.100	40.799	1,810,218
2025-03-20	42.120	42.500	41.710	42.140	41.832	1,614,820
2025-03-19	41.660	42.940	41.620	42.150	41.842	1,842,685
2025-03-18	41.940	43.280	41.300	42.320	42.010	3,019,584
2025-03-17	41.280	41.880	40.530	41.330	41.028	2,146,746
2025-03-14	40.680	41.800	40.420	41.280	40.978	2,307,073
2025-03-13	41.870	42.190	40.420	40.680	40.382	1,999,922
2025-03-12	42.600	42.880	41.720	41.810	41.504	2,099,288
2025-03-11	42.350	42.990	41.700	42.570	42.258	2,116,217
2025-03-10	44.290	44.880	42.520	43.160	42.844	2,527,862
2025-03-07	44.010	44.720	42.580	42.930	42.616	2,833,326
2025-03-06	44.410	45.790	44.070	44.310	43.986	2,612,869
2025-03-05	44.540	44.950	43.380	44.040	43.718	2,259,476
2025-03-04	45.860	46.120	43.690	44.520	44.194	3,680,124
2025-03-03	43.250	45.980	42.540	45.660	45.326	4,805,773
2025-02-28	44.000	44.980	42.800	43.450	43.132	3,519,493
2025-02-27	43.580	44.180	42.800	43.620	43.301	2,944,876
2025-02-26	43.530	44.670	42.840	43.750	43.430	3,148,570
2025-02-25	43.310	44.200	42.310	43.320	43.003	4,242,575
2025-02-24	44.840	45.000	41.720	44.700	44.373	7,767,279
2025-02-21	44.300	48.000	44.090	47.390	47.043	5,997,088
2025-02-20	43.300	45.230	43.250	44.310	43.986	3,741,780
2025-02-19	42.840	44.330	42.550	43.660	43.341	2,897,782
2025-02-18	44.100	44.440	42.680	42.820	42.507	3,821,364
2025-02-17	43.600	46.290	43.210	44.710	44.383	7,595,477
2025-02-14	40.200	42.960	40.200	42.550	42.239	4,977,327
2025-02-13	41.190	41.300	40.000	40.290	39.995	2,164,099
2025-02-12	40.510	41.350	40.320	40.980	40.680	1,945,201
2025-02-11	41.420	41.620	40.230	40.720	40.422	2,825,501
2025-02-10	39.660	41.870	39.600	41.250	40.948	3,985,310
2025-02-07	39.100	40.480	38.900	39.500	39.211	3,478,498
2025-02-06	38.010	39.930	37.300	39.100	38.814	3,226,466
2025-02-05	38.230	38.970	37.840	38.050	37.772	1,977,097
2025-01-27	38.800	39.260	37.900	38.260	37.980	2,239,516
2025-01-24	36.960	38.380	36.870	38.280	38.000	2,357,119
2025-01-23	37.680	38.200	37.070	37.200	36.928	2,031,899
2025-01-22	38.190	38.190	36.500	37.370	37.097	2,481,833
2025-01-21	38.560	39.100	37.620	38.450	38.169	2,582,135
2025-01-20	36.990	38.760	36.850	38.440	38.159	3,740,519

← NewerPage 7 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.