Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.690	8.880	8.200	8.830	8.830	5,189,728
2026-10-22	9.110	9.270	8.780	8.780	8.780	5,371,961
2026-10-21	9.410	9.490	9.270	9.290	9.290	2,771,900
2026-10-20	9.320	9.470	9.260	9.410	9.410	2,594,500
2026-10-19	9.250	9.420	9.010	9.340	9.340	3,773,991
2026-10-16	9.690	9.690	9.330	9.410	9.410	4,038,801
2026-10-15	9.470	9.660	9.320	9.450	9.450	5,220,015
2026-10-14	10.080	10.400	9.740	9.750	9.750	5,602,611
2026-10-13	9.900	10.210	9.640	10.120	10.120	7,450,524
2026-10-12	9.930	10.400	9.830	10.020	10.020	7,633,963
2026-10-09	9.870	9.970	9.460	9.970	9.940	4,789,633
2026-10-08	9.880	9.990	9.700	9.830	9.800	3,855,467
2026-09-30	9.790	10.030	9.730	9.760	9.731	3,192,302
2026-09-29	9.810	9.900	9.710	9.780	9.751	2,598,800
2026-09-28	10.130	10.130	9.760	9.780	9.751	3,468,110
2026-09-24	10.120	10.140	9.990	10.030	10.000	3,178,782
2026-09-23	10.180	10.230	9.980	10.120	10.090	3,437,503
2026-09-22	10.290	10.370	10.080	10.130	10.100	6,037,300
2026-09-21	9.850	10.540	9.800	10.360	10.329	9,242,239
2026-09-18	9.710	9.920	9.700	9.830	9.800	3,944,510
2026-09-17	9.710	9.820	9.500	9.650	9.621	3,657,050
2026-09-16	9.490	9.870	9.490	9.800	9.771	4,975,230
2026-09-15	9.890	9.890	9.540	9.580	9.551	5,092,627
2026-09-14	9.750	9.880	9.620	9.740	9.711	3,491,527
2026-09-11	9.910	9.930	9.550	9.760	9.731	6,547,006
2026-09-10	10.210	10.280	10.000	10.000	9.970	7,321,009
2026-09-09	10.610	10.780	10.250	10.310	10.279	12,759,852
2026-09-08	10.540	11.130	10.370	10.800	10.768	17,564,244
2026-09-07	10.300	10.390	10.180	10.300	10.269	6,161,900
2026-09-04	10.520	10.750	10.260	10.330	10.299	9,201,360
2026-09-03	10.670	10.780	10.430	10.440	10.409	10,602,039
2026-09-02	11.000	11.300	10.500	10.680	10.648	18,304,903
2026-09-01	10.290	11.480	10.180	11.150	11.116	22,052,949
2026-08-31	10.300	10.350	10.140	10.190	10.159	3,387,096
2026-08-28	10.200	10.470	10.200	10.400	10.369	3,121,448
2026-08-27	10.150	10.300	10.020	10.270	10.239	2,737,597
2026-08-26	10.110	10.280	9.950	10.150	10.120	3,090,119
2026-08-25	9.900	10.130	9.850	10.080	10.050	2,792,100
2026-08-24	10.090	10.110	9.880	10.020	9.990	3,598,673
2026-08-21	10.000	10.090	9.830	10.090	10.060	3,277,893
2026-08-20	10.080	10.200	10.020	10.040	10.010	3,080,808
2026-08-19	10.360	10.400	10.040	10.080	10.050	3,781,100
2026-08-18	10.680	10.730	10.420	10.420	10.389	4,182,410
2026-08-17	10.450	10.700	10.380	10.680	10.648	6,206,588
2026-08-14	10.500	10.570	10.170	10.320	10.289	7,749,050
2026-08-13	10.940	11.050	10.570	10.620	10.588	5,794,347
2026-08-12	10.710	10.940	10.700	10.900	10.867	3,895,873
2026-08-11	10.700	10.960	10.600	10.790	10.758	6,431,312
2026-08-10	10.480	10.950	10.460	10.840	10.807	8,597,584
2026-08-07	10.420	10.560	10.100	10.480	10.449	5,817,409
2026-08-06	10.100	10.470	10.070	10.470	10.439	6,452,467
2026-08-05	9.860	10.190	9.800	10.170	10.139	5,292,448
2026-08-04	9.700	9.880	9.640	9.840	9.810	3,345,778
2026-08-03	9.440	9.680	9.380	9.670	9.641	4,135,100
2026-07-31	9.310	9.640	9.310	9.440	9.412	4,891,390
2026-07-30	9.310	9.490	9.160	9.200	9.172	4,573,910
2026-07-29	9.270	9.450	9.160	9.390	9.362	5,932,300
2026-07-28	9.450	9.640	9.280	9.330	9.302	6,809,409
2026-07-27	9.080	9.400	9.030	9.360	9.332	4,205,678

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.0300 CNY
2026-06-04	0.1000 CNY
2025-09-29	0.0400 CNY
2025-06-12	0.1200 CNY
2024-10-24	0.0500 CNY
2024-05-27	0.2000 CNY
2023-05-16	0.0800 CNY
2022-07-12	0.0500 CNY

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