Huarong Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.950 | 7.040 | 6.910 | 6.990 | 6.582 | 2,973,400 |
| 2024-04-29 | 6.700 | 6.950 | 6.700 | 6.950 | 6.545 | 3,088,719 |
| 2024-04-26 | 6.700 | 6.730 | 6.560 | 6.700 | 6.309 | 3,332,700 |
| 2024-04-25 | 6.600 | 6.800 | 6.560 | 6.740 | 6.347 | 3,054,800 |
| 2024-04-24 | 6.370 | 6.560 | 6.360 | 6.560 | 6.177 | 2,862,933 |
| 2024-04-23 | 6.370 | 6.450 | 6.290 | 6.330 | 5.961 | 2,819,000 |
| 2024-04-22 | 6.400 | 6.550 | 6.210 | 6.320 | 5.951 | 5,209,475 |
| 2024-04-19 | 6.690 | 6.990 | 6.430 | 6.630 | 6.243 | 7,407,475 |
| 2024-04-18 | 6.780 | 6.810 | 6.640 | 6.710 | 6.319 | 2,843,366 |
| 2024-04-17 | 6.330 | 6.780 | 6.330 | 6.780 | 6.385 | 5,152,485 |
| 2024-04-16 | 6.810 | 6.890 | 6.190 | 6.210 | 5.848 | 5,607,569 |
| 2024-04-15 | 7.190 | 7.270 | 6.800 | 6.880 | 6.479 | 5,889,989 |
| 2024-04-12 | 7.370 | 7.520 | 7.180 | 7.270 | 6.846 | 4,373,000 |
| 2024-04-11 | 7.190 | 7.400 | 7.160 | 7.280 | 6.855 | 3,474,091 |
| 2024-04-10 | 7.430 | 7.450 | 7.170 | 7.260 | 6.837 | 3,888,046 |
| 2024-04-09 | 7.200 | 7.450 | 7.200 | 7.430 | 6.997 | 3,963,700 |
| 2024-04-08 | 7.370 | 7.440 | 7.180 | 7.200 | 6.780 | 4,788,319 |
| 2024-04-03 | 7.460 | 7.510 | 7.330 | 7.460 | 7.025 | 5,667,800 |
| 2024-04-02 | 7.320 | 7.630 | 7.300 | 7.500 | 7.063 | 7,787,000 |
| 2024-04-01 | 7.250 | 7.330 | 7.180 | 7.330 | 6.902 | 4,477,794 |
| 2024-03-29 | 7.410 | 7.410 | 7.170 | 7.190 | 6.771 | 3,796,170 |
| 2024-03-28 | 6.960 | 7.180 | 6.910 | 7.170 | 6.752 | 4,559,166 |
| 2024-03-27 | 7.000 | 7.130 | 6.970 | 6.990 | 6.582 | 4,243,982 |
| 2024-03-26 | 6.920 | 7.050 | 6.850 | 7.020 | 6.611 | 3,431,862 |
| 2024-03-25 | 7.140 | 7.180 | 6.930 | 6.940 | 6.535 | 4,231,200 |
| 2024-03-22 | 7.300 | 7.310 | 7.120 | 7.140 | 6.724 | 4,554,008 |
| 2024-03-21 | 7.450 | 7.460 | 7.250 | 7.300 | 6.874 | 7,746,766 |
| 2024-03-20 | 7.330 | 7.650 | 7.280 | 7.450 | 7.015 | 11,311,243 |
| 2024-03-19 | 7.280 | 7.280 | 7.100 | 7.130 | 6.714 | 3,584,980 |
| 2024-03-18 | 7.040 | 7.230 | 7.020 | 7.210 | 6.789 | 4,318,400 |
| 2024-03-15 | 6.910 | 7.050 | 6.840 | 7.030 | 6.620 | 3,347,437 |
| 2024-03-14 | 6.950 | 7.020 | 6.800 | 6.910 | 6.507 | 2,940,400 |
| 2024-03-13 | 6.960 | 7.030 | 6.910 | 6.990 | 6.582 | 2,802,645 |
| 2024-03-12 | 6.980 | 7.040 | 6.880 | 6.970 | 6.563 | 3,984,000 |
| 2024-03-11 | 6.700 | 7.010 | 6.680 | 6.970 | 6.563 | 4,605,731 |
| 2024-03-08 | 6.640 | 6.740 | 6.580 | 6.730 | 6.337 | 3,067,100 |
| 2024-03-07 | 6.590 | 6.740 | 6.570 | 6.660 | 6.272 | 3,229,007 |
| 2024-03-06 | 6.500 | 6.640 | 6.420 | 6.560 | 6.177 | 2,981,676 |
| 2024-03-05 | 6.710 | 6.720 | 6.500 | 6.500 | 6.121 | 2,666,062 |
| 2024-03-04 | 6.760 | 6.790 | 6.520 | 6.690 | 6.300 | 2,968,150 |
| 2024-03-01 | 6.640 | 6.780 | 6.600 | 6.770 | 6.375 | 3,672,851 |
| 2024-02-29 | 6.380 | 6.630 | 6.350 | 6.610 | 6.224 | 4,696,813 |
| 2024-02-28 | 6.960 | 7.130 | 6.360 | 6.370 | 5.998 | 8,676,132 |
| 2024-02-27 | 6.730 | 6.990 | 6.610 | 6.960 | 6.554 | 4,625,998 |
| 2024-02-26 | 6.640 | 6.860 | 6.580 | 6.730 | 6.337 | 4,667,019 |
| 2024-02-23 | 6.420 | 6.650 | 6.360 | 6.630 | 6.243 | 4,157,720 |
| 2024-02-22 | 6.300 | 6.430 | 6.260 | 6.430 | 6.055 | 3,809,763 |
| 2024-02-21 | 6.200 | 6.460 | 6.140 | 6.330 | 5.961 | 4,348,107 |
| 2024-02-20 | 6.050 | 6.270 | 6.020 | 6.230 | 5.867 | 3,217,000 |
| 2024-02-19 | 5.960 | 6.240 | 5.960 | 6.140 | 5.782 | 5,571,412 |
| 2024-02-08 | 5.410 | 5.980 | 5.380 | 5.950 | 5.603 | 5,626,384 |
| 2024-02-07 | 5.750 | 5.790 | 5.340 | 5.410 | 5.094 | 4,916,316 |
| 2024-02-06 | 5.490 | 5.890 | 5.160 | 5.700 | 5.368 | 4,880,753 |
| 2024-02-05 | 6.230 | 6.250 | 5.370 | 5.530 | 5.207 | 5,946,581 |
| 2024-02-02 | 6.600 | 6.760 | 6.020 | 6.260 | 5.895 | 4,262,180 |
| 2024-02-01 | 6.740 | 6.750 | 6.430 | 6.600 | 6.215 | 3,247,637 |
| 2024-01-31 | 7.160 | 7.200 | 6.720 | 6.740 | 6.347 | 4,030,500 |
| 2024-01-30 | 7.400 | 7.420 | 7.120 | 7.160 | 6.742 | 2,630,131 |
| 2024-01-29 | 7.680 | 7.720 | 7.420 | 7.440 | 7.006 | 2,785,000 |
| 2024-01-26 | 7.620 | 7.780 | 7.560 | 7.630 | 7.185 | 2,504,800 |
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.