Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	38.880	38.990	38.650	38.800	38.800	342,842
2026-04-21	39.270	39.570	38.840	38.870	38.870	307,233
2026-04-20	39.070	39.270	38.820	39.270	39.270	289,582
2026-04-17	38.940	39.230	38.780	39.100	39.100	391,928
2026-04-16	39.080	39.200	38.750	39.200	39.200	358,077
2026-04-15	39.180	39.410	39.010	39.100	39.100	357,517
2026-04-14	38.980	39.040	38.600	39.020	39.020	365,062
2026-04-13	38.980	38.980	38.520	38.820	38.820	331,991
2026-04-10	39.030	39.440	38.800	39.030	39.030	502,814
2026-04-09	39.830	39.960	38.810	38.900	38.900	612,473
2026-04-08	39.710	40.130	39.550	40.090	40.090	439,417
2026-04-07	38.840	39.180	38.000	39.000	39.000	225,195
2026-04-03	39.470	40.010	38.690	38.840	38.840	396,227
2026-04-02	39.800	40.220	39.470	39.880	39.880	361,380
2026-04-01	39.300	40.050	38.770	39.910	39.910	577,980
2026-03-31	39.120	39.650	38.680	38.730	38.730	396,992
2026-03-30	38.980	39.380	38.550	39.070	39.070	530,385
2026-03-27	38.010	39.270	37.800	39.250	39.250	496,238
2026-03-26	38.860	39.280	38.030	38.280	38.280	596,593
2026-03-25	39.200	39.320	38.660	38.750	38.750	504,233
2026-03-24	38.510	39.100	38.060	38.990	38.990	643,122
2026-03-23	40.250	40.250	37.250	37.660	37.660	1,259,728
2026-03-20	41.820	41.910	40.450	40.480	40.480	587,553
2026-03-19	41.950	42.170	41.550	41.610	41.610	491,575
2026-03-18	41.790	42.200	41.700	42.190	42.190	362,993
2026-03-17	42.010	42.480	41.790	41.810	41.810	552,096
2026-03-16	41.900	42.010	41.470	42.010	42.010	494,658
2026-03-13	41.980	42.300	41.610	41.860	41.860	568,088
2026-03-12	42.170	42.550	41.880	42.020	42.020	434,840
2026-03-11	42.450	42.600	42.020	42.350	42.350	446,539
2026-03-10	42.340	42.450	41.870	42.350	42.350	658,734
2026-03-09	41.780	41.790	41.280	41.530	41.530	678,074
2026-03-06	41.790	42.180	41.580	42.150	42.150	602,716
2026-03-05	41.990	42.160	41.590	41.810	41.810	533,726
2026-03-04	42.490	42.490	41.550	41.710	41.710	674,448
2026-03-03	43.750	43.900	42.000	42.300	42.300	1,071,785
2026-03-02	45.270	45.270	43.660	43.710	43.710	1,239,690
2026-02-27	46.000	46.160	45.810	45.980	45.980	293,394
2026-02-26	46.300	46.360	45.780	45.860	45.860	506,550
2026-02-25	46.380	46.630	46.000	46.310	46.310	392,318
2026-02-24	45.950	46.300	45.910	46.200	46.200	321,340
2026-02-13	46.470	46.500	45.820	45.910	45.910	485,139
2026-02-12	46.920	47.080	46.400	46.470	46.470	425,008
2026-02-11	47.090	47.280	46.810	46.850	46.850	537,436
2026-02-10	47.150	47.390	47.080	47.130	47.130	596,126
2026-02-09	47.290	47.530	46.970	47.400	47.400	680,150
2026-02-06	47.450	47.490	46.900	46.980	46.980	840,660
2026-02-05	46.450	48.700	46.400	47.440	47.440	1,817,650
2026-02-04	46.020	46.560	45.840	46.410	46.410	607,296
2026-02-03	45.490	46.450	45.490	46.270	46.270	653,235
2026-02-02	45.510	46.410	45.390	45.480	45.480	617,346
2026-01-30	46.140	46.500	45.560	45.770	45.770	473,003
2026-01-29	46.230	46.460	45.540	46.340	46.340	754,272
2026-01-28	46.510	46.850	45.990	46.090	46.090	651,263
2026-01-27	47.880	47.920	45.870	46.700	46.700	801,513
2026-01-26	47.360	47.780	46.700	47.480	47.480	946,553
2026-01-23	46.390	47.180	46.340	47.110	47.110	765,422
2026-01-22	46.690	46.790	46.110	46.260	46.260	669,944
2026-01-21	46.580	46.770	46.230	46.560	46.560	601,738
2026-01-20	46.890	47.020	46.230	46.510	46.510	825,829

← NewerPage 3 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.