Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	30.350	30.350	29.380	29.560	29.560	406,700
2026-10-20	29.850	30.250	29.800	30.200	30.200	353,532
2026-10-19	30.200	30.200	29.700	30.000	30.000	265,909
2026-10-16	30.270	30.500	29.540	29.810	29.810	354,848
2026-10-15	29.670	30.230	29.520	29.820	29.820	394,619
2026-10-14	30.410	30.610	29.850	30.030	30.030	279,121
2026-10-13	30.530	30.790	29.860	30.620	30.620	576,496
2026-10-12	30.830	31.010	30.570	30.700	30.700	537,094
2026-10-09	29.840	30.870	29.640	30.770	30.770	627,172
2026-10-08	30.460	30.740	29.720	29.780	29.780	344,084
2026-09-30	30.370	30.650	29.810	30.380	30.380	556,015
2026-09-29	29.600	30.350	29.530	30.100	30.100	410,629
2026-09-28	30.330	30.330	29.720	29.820	29.820	349,040
2026-09-24	30.240	30.490	29.710	29.910	29.910	406,288
2026-09-23	30.400	30.500	29.880	30.400	30.400	432,777
2026-09-22	29.630	30.410	29.630	30.100	30.100	546,774
2026-09-21	28.870	29.860	28.850	29.860	29.860	508,695
2026-09-18	28.840	29.270	28.840	28.870	28.870	484,378
2026-09-17	28.700	28.990	28.560	28.920	28.670	217,993
2026-09-16	28.740	28.980	28.450	28.850	28.601	281,632
2026-09-15	29.330	29.390	28.810	28.810	28.561	197,539
2026-09-14	28.780	29.330	28.780	29.110	28.858	238,369
2026-09-11	29.580	29.580	28.630	28.900	28.900	505,296
2026-09-10	29.960	30.270	29.560	29.590	29.590	323,295
2026-09-09	30.600	30.620	30.030	30.140	30.140	314,708
2026-09-08	30.300	30.700	30.040	30.610	30.610	320,746
2026-09-07	30.360	30.360	29.920	30.190	30.190	290,911
2026-09-04	30.280	30.500	30.020	30.200	30.200	443,116
2026-09-03	30.230	30.320	29.910	30.100	30.100	340,086
2026-09-02	30.090	30.210	29.800	30.100	30.100	506,388
2026-09-01	30.080	30.940	29.940	30.110	30.110	598,133
2026-08-31	30.250	30.250	29.600	29.950	29.950	547,021
2026-08-28	30.170	30.500	30.170	30.320	30.320	378,316
2026-08-27	30.040	30.450	29.870	30.220	30.220	345,061
2026-08-26	29.980	30.550	29.450	30.200	30.200	608,298
2026-08-25	29.890	30.050	29.110	29.970	29.970	801,001
2026-08-24	30.550	30.830	29.260	29.450	29.450	1,499,012
2026-08-21	32.340	32.880	31.400	31.400	31.400	964,135
2026-08-20	31.500	33.200	31.500	32.680	32.680	1,551,582
2026-08-19	31.890	31.890	31.000	31.120	31.120	656,058
2026-08-18	32.400	32.420	31.800	31.950	31.950	590,578
2026-08-17	32.550	32.750	31.700	32.430	32.430	948,406
2026-08-14	32.840	33.750	32.560	32.730	32.730	1,150,319
2026-08-13	32.500	33.330	32.110	33.020	33.020	1,376,372
2026-08-12	32.510	33.150	32.500	32.610	32.610	735,744
2026-08-11	32.820	33.280	32.400	32.660	32.660	821,642
2026-08-10	32.240	33.300	32.180	32.780	32.780	1,358,372
2026-08-07	30.800	32.350	30.660	32.250	32.250	1,295,050
2026-08-06	31.610	31.720	30.770	31.090	31.090	711,597
2026-08-05	31.840	31.880	31.290	31.710	31.710	881,304
2026-08-04	31.790	32.150	31.710	31.950	31.950	504,798
2026-08-03	31.610	31.970	31.560	31.890	31.890	506,192
2026-07-31	30.610	31.820	30.610	31.730	31.730	814,273
2026-07-30	31.080	31.980	30.810	31.440	31.440	840,497
2026-07-29	30.490	31.000	30.310	30.850	30.850	647,181
2026-07-28	30.380	30.710	30.030	30.280	30.280	695,600
2026-07-27	29.920	30.970	29.080	30.420	30.420	1,012,724
2026-07-24	31.330	31.590	29.560	29.560	29.560	943,276
2026-07-23	31.500	31.850	31.300	31.570	31.570	632,292
2026-07-22	31.550	32.200	31.200	32.100	32.100	746,369

Page 1 of 5 · 243 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.