Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	35.310	37.500	35.170	36.800	36.531	2,374,619
2025-01-16	36.010	37.000	35.150	35.310	35.052	1,778,180
2025-01-15	36.900	37.300	35.960	36.230	35.965	1,625,302
2025-01-14	34.470	37.270	34.470	36.900	36.630	2,581,050
2025-01-13	33.850	34.880	33.360	34.450	34.198	1,518,048
2025-01-10	34.270	34.800	33.870	34.010	33.761	1,536,728
2025-01-09	33.510	34.840	33.420	33.900	33.652	1,388,564
2025-01-08	34.830	35.250	33.070	33.990	33.741	2,305,339
2025-01-07	34.850	35.600	34.380	35.140	34.883	1,707,054
2025-01-06	34.590	35.190	34.120	34.730	34.476	2,147,955
2025-01-03	35.060	36.110	34.000	34.220	33.970	2,673,414
2025-01-02	35.680	36.360	34.770	35.150	34.893	1,981,798
2024-12-31	36.990	37.110	35.700	35.700	35.439	2,378,814
2024-12-30	36.000	37.350	35.660	37.030	36.759	2,493,108
2024-12-27	35.860	36.730	35.310	35.910	35.647	1,729,955
2024-12-26	36.180	36.620	35.730	35.750	35.488	1,572,873
2024-12-25	36.370	36.820	35.750	36.360	36.094	1,550,085
2024-12-24	37.250	37.250	35.890	36.310	36.044	1,292,522
2024-12-23	37.400	37.470	36.200	36.330	36.064	1,711,449
2024-12-20	36.440	37.620	36.440	37.250	36.977	1,514,414
2024-12-19	36.750	37.270	36.370	36.910	36.640	1,607,445
2024-12-18	36.850	37.800	36.580	37.100	36.829	1,699,985
2024-12-17	37.060	37.590	36.530	36.790	36.521	2,068,488
2024-12-16	37.780	38.480	37.030	37.440	37.166	2,565,981
2024-12-13	40.310	40.640	37.800	37.940	37.662	4,496,567
2024-12-12	39.180	41.100	39.030	40.950	40.650	3,871,779
2024-12-11	39.870	40.690	39.310	39.330	39.042	2,424,771
2024-12-10	40.100	40.720	39.440	39.870	39.578	4,007,435
2024-12-09	39.900	41.000	38.480	38.850	38.566	4,270,213
2024-12-06	37.160	39.230	36.520	38.550	38.268	3,843,695
2024-12-05	36.440	37.780	36.050	37.270	36.997	2,489,543
2024-12-04	37.310	37.730	36.070	36.380	36.114	2,159,244
2024-12-03	37.490	37.680	36.510	37.300	37.027	3,083,528
2024-12-02	37.650	38.880	36.940	37.600	37.325	3,574,250
2024-11-29	36.500	38.220	36.130	37.480	37.206	3,121,029
2024-11-28	37.010	37.280	36.260	36.350	36.084	3,464,161
2024-11-27	37.950	38.500	36.900	37.710	37.434	3,895,226
2024-11-26	38.140	39.840	37.810	37.950	37.672	2,806,493
2024-11-25	36.840	38.220	36.690	37.950	37.672	1,928,512
2024-11-22	38.600	38.900	36.800	36.800	36.531	2,551,570
2024-11-21	38.900	39.950	38.410	38.860	38.576	2,352,150
2024-11-20	38.820	40.950	38.300	39.240	38.953	3,752,790
2024-11-19	37.480	39.180	37.010	38.820	38.536	3,626,154
2024-11-18	40.020	40.020	36.800	37.350	37.077	5,247,474
2024-11-15	41.800	42.230	39.590	39.660	39.370	4,020,947
2024-11-14	43.790	43.940	41.800	42.010	41.703	2,709,724
2024-11-13	44.610	46.010	42.700	43.880	43.559	3,707,516
2024-11-12	46.610	48.370	44.440	45.160	44.830	4,741,265
2024-11-11	42.710	48.390	42.450	46.520	46.180	7,744,733
2024-11-08	44.490	45.990	43.350	43.780	43.460	4,192,679
2024-11-07	43.350	44.630	43.180	43.660	43.341	3,333,080
2024-11-06	45.000	45.760	43.200	44.050	43.728	5,115,769
2024-11-05	39.170	45.670	38.850	45.500	45.167	7,339,077
2024-11-04	36.570	39.660	36.390	39.660	39.370	4,660,576
2024-11-01	36.810	37.800	36.050	36.680	36.412	2,988,803
2024-10-31	37.600	38.500	35.880	36.650	36.382	4,221,050
2024-10-30	35.700	38.500	35.700	36.450	36.183	5,606,653
2024-10-29	37.800	38.500	34.110	34.950	34.694	7,340,444
2024-10-28	38.810	39.670	37.880	39.220	38.933	3,220,570
2024-10-25	36.580	39.880	36.120	38.370	38.089	4,830,742

← NewerPage 8 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.