Shanghai Haoyuan Chemexpress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	37.610	38.540	36.300	36.480	36.173	3,964,890
2024-10-23	34.420	38.380	33.780	36.850	36.540	5,839,748
2024-10-22	34.960	35.000	33.750	34.420	34.131	3,098,314
2024-10-21	34.020	36.480	33.200	35.140	34.845	4,773,608
2024-10-18	30.730	35.480	30.490	33.970	33.684	5,342,299
2024-10-17	31.300	31.850	30.680	30.800	30.541	2,109,588
2024-10-16	31.000	32.000	30.730	31.300	31.037	1,760,506
2024-10-15	33.090	33.740	31.790	31.800	31.533	3,751,570
2024-10-14	32.120	33.200	30.280	33.100	32.822	4,692,935
2024-10-11	34.480	35.400	31.450	32.120	31.850	5,062,521
2024-10-10	36.500	39.100	35.550	35.670	35.370	5,965,229
2024-10-09	38.500	40.040	36.000	36.030	35.727	6,711,021
2024-10-08	40.240	40.240	37.060	40.240	39.902	9,540,823
2024-09-30	29.420	33.530	29.210	33.530	33.248	7,465,641
2024-09-27	26.180	28.150	25.810	27.940	27.705	2,146,925
2024-09-26	24.500	25.740	24.010	25.640	25.424	3,237,610
2024-09-25	24.680	25.480	24.360	24.630	24.423	3,487,743
2024-09-24	24.000	24.950	23.380	24.760	24.552	2,951,221
2024-09-23	24.850	25.000	23.680	23.800	23.600	2,023,103
2024-09-20	24.650	24.780	23.650	23.860	23.659	2,478,502
2024-09-19	24.970	25.430	24.550	24.640	24.433	1,732,029
2024-09-18	24.900	25.220	24.670	24.750	24.542	1,295,478
2024-09-13	25.550	25.770	25.020	25.100	24.889	1,418,503
2024-09-12	25.930	26.280	25.500	25.630	25.415	2,727,083
2024-09-11	24.260	26.320	24.030	25.990	25.772	4,087,563
2024-09-10	23.980	24.350	23.820	24.160	23.957	1,565,925
2024-09-09	24.200	24.650	23.830	24.170	23.967	2,798,058
2024-09-06	24.980	25.180	23.970	24.030	23.828	2,936,791
2024-09-05	24.500	25.440	24.300	25.130	24.919	2,532,561
2024-09-04	23.730	24.990	23.350	24.560	24.354	4,363,211
2024-09-03	23.110	24.020	23.000	23.680	23.481	2,960,523
2024-09-02	23.040	23.500	22.810	23.100	22.906	4,224,133
2024-08-30	22.500	23.290	22.030	22.810	22.618	4,586,267
2024-08-29	20.130	22.930	20.130	22.330	22.142	7,732,655
2024-08-28	18.940	19.470	18.680	19.180	19.019	948,443
2024-08-27	19.180	19.230	18.780	18.940	18.781	992,928
2024-08-26	18.750	19.270	18.530	18.880	18.721	851,926
2024-08-23	19.380	19.380	18.600	18.750	18.592	1,353,296
2024-08-22	19.870	19.870	19.000	19.120	18.959	1,160,644
2024-08-21	19.510	20.000	19.410	19.650	19.485	1,182,298
2024-08-20	20.680	20.690	19.470	19.680	19.515	1,940,349
2024-08-19	21.200	21.200	20.340	20.340	20.169	2,133,449
2024-08-16	21.200	21.310	20.650	20.910	20.734	1,674,811
2024-08-15	20.880	21.770	20.400	21.200	21.022	2,016,019
2024-08-14	21.700	21.700	20.820	20.910	20.734	1,469,058
2024-08-13	21.800	21.810	21.200	21.740	21.557	1,240,606
2024-08-12	21.570	22.140	21.220	21.720	21.537	1,497,334
2024-08-09	22.510	22.790	21.590	21.660	21.478	1,805,454
2024-08-08	22.710	23.030	22.440	22.460	22.271	1,511,069
2024-08-07	23.290	23.300	22.560	22.750	22.559	1,853,521
2024-08-06	22.510	23.440	22.510	23.180	22.985	2,549,377
2024-08-05	23.030	23.380	22.380	22.470	22.281	2,801,267
2024-08-02	23.160	24.150	22.610	22.910	22.717	4,454,207
2024-08-01	22.370	23.300	22.200	23.160	22.965	3,568,490
2024-07-31	20.090	22.410	19.710	22.350	22.162	3,303,841
2024-07-30	20.310	20.980	20.010	20.120	19.951	1,603,739
2024-07-29	20.800	20.800	20.100	20.430	20.258	798,574
2024-07-26	21.130	21.130	20.390	20.730	20.556	914,533
2024-07-25	20.380	21.190	20.340	20.720	20.546	1,155,093
2024-07-24	21.410	21.440	20.430	20.590	20.417	1,328,564

← NewerPage 9 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.