Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	53.390	55.600	53.390	55.020	55.020	1,964,600
2025-07-23	53.300	54.150	52.880	53.390	53.390	1,266,941
2025-07-22	52.440	54.120	52.200	53.290	53.290	1,431,497
2025-07-21	52.520	52.870	52.380	52.470	52.470	768,523
2025-07-18	52.450	52.760	52.100	52.700	52.700	1,001,390
2025-07-17	51.730	52.740	51.540	52.460	52.460	1,352,770
2025-07-16	51.330	51.870	51.000	51.550	51.550	919,243
2025-07-15	51.270	51.520	50.570	51.100	51.100	617,634
2025-07-14	51.400	51.630	51.120	51.270	51.270	492,819
2025-07-11	51.200	51.640	51.080	51.430	51.430	728,502
2025-07-10	50.930	51.250	50.780	51.220	51.220	535,032
2025-07-09	50.820	51.680	50.660	51.000	51.000	913,581
2025-07-08	50.330	51.150	50.160	50.820	50.820	763,550
2025-07-07	50.580	50.750	49.960	50.150	50.150	456,393
2025-07-04	50.780	51.200	50.290	50.410	50.410	644,604
2025-07-03	50.640	51.040	50.550	50.750	50.750	553,013
2025-07-02	50.800	51.340	50.280	50.640	50.640	568,534
2025-07-01	51.490	51.490	50.600	50.930	50.930	564,178
2025-06-30	50.220	51.540	49.790	51.240	51.240	885,745
2025-06-27	50.700	51.210	50.680	50.750	50.750	581,577
2025-06-26	51.260	51.300	50.700	50.740	50.740	501,508
2025-06-25	50.360	51.400	50.350	51.260	51.260	879,652
2025-06-24	50.020	50.850	49.790	50.800	50.800	748,636
2025-06-23	49.280	49.760	49.080	49.590	49.590	481,997
2025-06-20	49.500	50.070	49.420	49.450	49.450	452,398
2025-06-19	50.700	50.990	49.320	49.600	49.600	1,093,370
2025-06-18	51.540	51.940	50.520	50.720	50.720	843,766
2025-06-17	51.640	53.160	51.500	51.720	51.720	1,440,070
2025-06-16	51.480	51.810	50.620	51.550	51.550	885,769
2025-06-13	51.720	52.890	50.600	52.000	52.000	2,581,430
2025-06-12	51.430	52.190	51.140	51.720	51.720	1,277,984
2025-06-11	51.410	52.200	51.300	51.440	51.440	880,640
2025-06-10	52.420	52.620	50.800	51.410	51.410	1,134,286
2025-06-09	51.620	52.530	51.450	51.960	51.960	1,006,254
2025-06-06	52.100	52.500	51.350	51.450	51.450	900,301
2025-06-05	53.240	53.350	51.920	52.070	52.070	1,098,637
2025-06-04	52.810	53.310	52.660	53.110	53.110	971,638
2025-06-03	51.690	53.740	51.690	53.320	53.320	1,280,494
2025-05-30	52.600	52.760	52.050	52.150	52.150	473,777
2025-05-29	51.800	52.860	51.800	52.620	52.620	590,554
2025-05-28	51.950	52.310	51.730	51.980	51.980	364,038
2025-05-27	51.950	52.390	51.600	51.950	51.950	564,562
2025-05-26	52.500	52.930	51.540	51.690	51.690	646,988
2025-05-23	52.580	53.540	52.270	52.500	52.500	770,054
2025-05-22	52.400	54.020	52.040	53.100	53.100	955,262
2025-05-21	52.500	53.670	52.390	52.540	52.540	731,789
2025-05-20	51.250	53.280	51.250	52.860	52.860	1,147,315
2025-05-19	50.930	51.430	50.620	51.230	51.230	524,296
2025-05-16	51.290	51.550	50.900	50.910	50.910	436,124
2025-05-15	51.100	52.000	50.450	51.350	51.350	873,120
2025-05-14	51.050	51.490	50.560	51.100	51.100	671,010
2025-05-13	51.520	51.850	51.040	51.150	51.150	792,303
2025-05-12	51.930	52.260	50.740	51.150	51.150	1,100,516
2025-05-09	51.920	52.600	51.760	52.000	52.000	659,957
2025-05-08	50.880	53.000	50.380	52.260	52.260	1,549,562
2025-05-07	53.850	54.200	53.040	53.170	53.170	575,837
2025-05-06	52.880	53.360	52.250	53.280	53.280	490,826
2025-04-30	52.440	53.100	51.960	52.430	52.430	400,486
2025-04-29	51.310	52.760	51.310	52.500	52.500	398,821
2025-04-28	52.280	52.300	51.110	51.830	51.830	449,428

← NewerPage 6 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.