Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.890	47.020	46.230	46.510	46.510	825,829
2026-01-19	46.960	47.190	46.500	46.800	46.800	675,960
2026-01-16	47.930	48.200	46.820	46.910	46.910	945,938
2026-01-15	48.850	48.860	47.670	47.840	47.840	1,008,896
2026-01-14	47.600	49.800	47.040	48.800	48.800	3,040,138
2026-01-13	46.810	47.800	46.550	47.020	47.020	1,339,619
2026-01-12	46.250	46.900	46.200	46.860	46.860	1,038,412
2026-01-09	45.480	46.370	45.400	46.240	46.240	1,155,923
2026-01-08	44.910	45.640	44.770	45.480	45.480	857,855
2026-01-07	45.020	45.400	44.890	44.930	44.930	806,290
2026-01-06	45.400	45.840	44.810	44.980	44.980	1,398,103
2026-01-05	44.120	45.480	43.670	45.260	45.260	1,203,467
2025-12-31	43.860	44.090	43.650	43.900	43.900	475,986
2025-12-30	44.550	44.550	43.820	43.850	43.850	801,714
2025-12-29	44.700	44.850	44.330	44.330	44.330	490,711
2025-12-26	44.790	44.900	44.480	44.630	44.630	504,583
2025-12-25	44.180	44.930	44.180	44.780	44.780	734,289
2025-12-24	44.250	44.370	44.040	44.330	44.330	604,765
2025-12-23	44.920	45.000	44.080	44.250	44.250	858,639
2025-12-22	44.880	45.150	44.830	44.880	44.880	598,611
2025-12-19	44.750	45.060	44.660	44.830	44.830	517,325
2025-12-18	44.460	44.920	44.460	44.710	44.710	633,582
2025-12-17	44.300	44.760	44.130	44.590	44.590	771,221
2025-12-16	44.690	44.770	44.120	44.450	44.450	814,413
2025-12-15	45.010	45.490	44.310	44.650	44.650	1,102,766
2025-12-12	45.820	45.820	44.880	45.800	45.800	2,637,793
2025-12-11	47.510	47.520	45.580	45.720	45.720	1,541,879
2025-12-10	48.340	48.340	47.290	47.320	47.320	887,705
2025-12-09	48.400	49.080	48.230	48.240	48.240	517,572
2025-12-08	48.860	49.180	48.750	48.910	48.910	452,202
2025-12-05	48.870	48.870	48.150	48.860	48.860	299,846
2025-12-04	48.860	48.880	48.280	48.540	48.540	350,751
2025-12-03	49.300	49.340	48.540	48.710	48.710	393,525
2025-12-02	49.450	49.500	48.900	49.010	49.010	432,366
2025-12-01	49.200	49.560	49.200	49.390	49.390	543,415
2025-11-28	49.250	49.550	48.880	49.500	49.500	419,394
2025-11-27	48.980	49.620	48.970	49.110	49.110	413,612
2025-11-26	49.720	50.180	49.290	49.300	49.300	904,200
2025-11-25	49.330	51.840	49.120	50.470	50.470	1,271,739
2025-11-24	48.960	49.760	48.900	49.330	49.330	556,507
2025-11-21	50.000	50.420	48.670	48.870	48.870	785,766
2025-11-20	50.240	50.510	49.860	50.060	50.060	567,323
2025-11-19	50.830	51.000	50.010	50.240	50.240	547,129
2025-11-18	51.130	51.460	50.550	50.680	50.680	565,572
2025-11-17	51.770	52.200	50.960	51.140	51.140	918,743
2025-11-14	51.820	52.650	51.530	52.200	52.200	851,754
2025-11-13	51.840	52.060	51.330	51.950	51.950	702,814
2025-11-12	51.440	52.880	51.300	51.820	51.820	1,332,391
2025-11-11	51.400	51.400	51.000	51.330	51.330	552,451
2025-11-10	50.280	51.350	50.280	51.290	51.290	962,727
2025-11-07	50.360	50.400	50.060	50.280	50.280	433,054
2025-11-06	50.550	50.620	50.200	50.360	50.360	582,152
2025-11-05	50.650	50.720	50.240	50.440	50.440	617,934
2025-11-04	50.850	50.990	50.330	50.560	50.560	515,581
2025-11-03	51.180	51.290	50.530	50.990	50.990	687,462
2025-10-31	50.320	51.370	50.090	51.040	51.040	873,144
2025-10-30	50.790	50.790	50.100	50.120	50.120	485,568
2025-10-29	50.530	50.850	50.040	50.620	50.620	539,779
2025-10-28	50.880	51.080	50.550	50.650	50.650	644,488
2025-10-27	50.410	51.070	50.250	50.880	50.880	854,285

← NewerPage 4 of 21 · 1,218 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.