Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.750	32.980	31.350	31.510	31.510	1,119,401
2026-07-20	32.500	32.820	31.660	32.700	32.700	850,020
2026-07-17	33.270	33.400	31.860	31.980	31.980	1,248,611
2026-07-16	32.160	33.420	32.160	33.300	33.300	1,298,986
2026-07-15	32.000	33.100	31.820	32.750	32.750	1,695,309
2026-07-14	31.100	32.260	30.600	32.180	32.180	1,297,206
2026-07-13	30.800	31.170	30.400	31.050	31.050	831,198
2026-07-10	30.500	31.480	29.600	30.960	30.960	1,188,529
2026-07-09	31.540	31.660	30.320	30.590	30.590	1,439,377
2026-07-08	30.020	33.210	30.020	32.030	32.030	1,900,494
2026-07-07	31.530	31.680	30.160	30.170	30.170	587,464
2026-07-06	30.800	32.260	30.800	31.660	31.660	1,090,156
2026-07-03	30.650	31.170	30.510	31.040	31.040	679,478
2026-07-02	31.300	31.300	30.250	30.650	30.650	731,289
2026-07-01	28.330	30.780	28.330	30.650	30.650	1,078,779
2026-06-30	29.530	29.850	28.610	28.870	28.870	684,501
2026-06-29	28.230	30.000	27.600	29.760	29.760	913,137
2026-06-26	28.970	29.970	28.610	28.610	28.610	530,177
2026-06-25	30.080	30.270	28.800	29.670	29.670	745,250
2026-06-24	31.900	31.900	30.070	30.100	30.100	756,000
2026-06-23	30.220	31.860	30.110	31.210	31.210	845,964
2026-06-22	30.120	30.550	29.200	30.500	30.500	874,190
2026-06-18	30.380	30.680	29.810	30.150	30.150	560,027
2026-06-17	30.330	30.590	29.910	30.200	30.200	438,527
2026-06-16	31.420	31.420	30.820	31.070	30.470	700,501
2026-06-15	31.790	32.080	31.350	31.500	30.892	681,137
2026-06-12	30.850	31.730	30.520	31.590	30.980	1,026,501
2026-06-11	30.890	31.970	30.310	30.880	30.284	832,335
2026-06-10	32.170	32.200	31.060	31.600	30.990	524,124
2026-06-09	32.330	32.330	31.480	31.650	31.650	438,110
2026-06-08	32.100	32.790	31.390	31.880	31.880	614,738
2026-06-05	32.340	33.080	32.340	32.880	32.880	516,382
2026-06-04	33.450	33.450	32.030	32.210	32.210	634,390
2026-06-03	33.900	34.240	33.230	33.360	33.360	558,524
2026-06-02	34.870	34.980	34.090	34.270	34.270	435,472
2026-06-01	34.320	34.850	33.770	34.800	34.800	556,538
2026-05-29	33.360	34.480	33.360	34.460	34.460	855,779
2026-05-28	33.650	33.690	32.830	33.430	33.430	457,619
2026-05-27	34.020	34.140	33.300	33.710	33.710	568,854
2026-05-26	34.200	34.550	33.760	34.150	34.150	579,124
2026-05-25	34.690	35.270	34.110	34.410	34.410	599,982
2026-05-22	35.470	35.500	34.400	34.890	34.890	436,816
2026-05-21	35.350	35.980	34.600	34.720	34.720	718,124
2026-05-20	36.310	36.310	35.250	35.350	35.350	622,559
2026-05-19	36.220	36.700	36.200	36.270	36.270	435,807
2026-05-18	37.010	37.010	36.150	36.250	36.250	621,104
2026-05-15	37.360	37.670	36.560	36.820	36.820	700,914
2026-05-14	38.590	38.800	37.220	37.220	37.220	851,412
2026-05-13	38.660	39.000	38.550	38.600	38.600	464,667
2026-05-12	39.890	39.990	38.780	38.780	38.780	680,213
2026-05-11	39.140	39.870	38.830	39.620	39.620	979,989
2026-05-08	38.940	39.340	38.800	39.140	39.140	522,900
2026-05-07	39.120	39.280	38.800	38.840	38.840	586,240
2026-05-06	39.530	39.830	38.950	39.140	39.140	705,424
2026-04-30	39.490	40.230	39.490	39.650	39.650	445,762
2026-04-29	39.470	39.790	39.100	39.680	39.680	437,890
2026-04-28	39.050	40.440	39.050	39.440	39.440	827,559
2026-04-27	39.000	39.590	38.910	39.470	39.470	586,874
2026-04-24	39.000	39.550	38.700	39.540	39.540	600,749
2026-04-23	38.960	39.160	38.580	39.100	39.100	418,026

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.4000 CNY
2022-08-09	0.7000 CNY
2021-07-29	0.5000 CNY
2020-07-17	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.