Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.350	7.630	7.280	7.630	7.185	3,923,663
2024-01-24	7.190	7.340	7.030	7.310	6.884	3,562,562
2024-01-23	7.210	7.340	7.000	7.190	6.771	3,457,531
2024-01-22	7.800	7.810	7.120	7.250	6.827	3,977,500
2024-01-19	7.900	7.980	7.780	7.800	7.345	2,545,327
2024-01-18	8.000	8.060	7.640	7.850	7.392	4,451,212
2024-01-17	8.210	8.250	8.030	8.040	7.571	2,102,300
2024-01-16	8.250	8.300	8.120	8.200	7.722	2,113,203
2024-01-15	8.300	8.300	8.300	8.300	7.816	0
2024-01-12	8.300	8.420	8.270	8.300	7.816	2,459,800
2024-01-11	8.160	8.310	8.120	8.290	7.806	2,119,012
2024-01-10	8.200	8.270	8.080	8.160	7.684	1,929,200
2024-01-09	8.180	8.300	8.140	8.200	7.722	1,990,444
2024-01-08	8.300	8.300	8.160	8.160	7.684	1,947,291
2024-01-05	8.330	8.420	8.250	8.280	7.797	2,492,600
2024-01-04	8.350	8.420	8.310	8.350	7.863	2,302,397
2024-01-03	8.320	8.400	8.290	8.370	7.882	2,580,600
2024-01-02	8.250	8.360	8.240	8.310	7.825	2,344,200
2023-12-29	8.250	8.300	8.190	8.230	7.750	2,742,452
2023-12-28	8.020	8.290	8.020	8.260	7.778	3,795,231
2023-12-27	8.000	8.100	7.950	8.080	7.609	2,350,767
2023-12-26	8.080	8.160	7.980	8.010	7.543	2,277,170
2023-12-25	8.110	8.160	7.990	8.050	7.580	2,244,285
2023-12-22	8.230	8.250	8.100	8.110	7.637	1,920,100
2023-12-21	8.160	8.230	8.020	8.190	7.712	2,629,628
2023-12-20	8.160	8.300	8.150	8.180	7.703	2,024,028
2023-12-19	8.140	8.210	8.080	8.160	7.684	1,898,200
2023-12-18	8.290	8.300	8.100	8.120	7.646	2,349,228
2023-12-15	8.280	8.360	8.280	8.320	7.835	2,073,400
2023-12-14	8.340	8.360	8.260	8.270	7.788	2,017,494
2023-12-13	8.260	8.360	8.250	8.290	7.806	2,025,100
2023-12-12	8.220	8.310	8.210	8.310	7.825	1,763,300
2023-12-11	8.190	8.300	8.070	8.250	7.769	2,558,600
2023-12-08	8.360	8.380	8.150	8.200	7.722	2,373,500
2023-12-07	8.360	8.420	8.250	8.290	7.806	1,824,600
2023-12-06	8.270	8.450	8.230	8.360	7.872	2,068,000
2023-12-05	8.430	8.430	8.260	8.260	7.778	2,138,900
2023-12-04	8.380	8.490	8.380	8.430	7.938	1,984,800
2023-12-01	8.420	8.450	8.350	8.410	7.919	2,275,962
2023-11-30	8.530	8.570	8.370	8.420	7.929	2,225,300
2023-11-29	8.630	8.650	8.530	8.530	8.032	1,950,700
2023-11-28	8.490	8.640	8.490	8.630	8.127	2,122,549
2023-11-27	8.480	8.560	8.450	8.530	8.032	1,746,900
2023-11-24	8.650	8.650	8.510	8.530	8.032	2,148,700
2023-11-23	8.570	8.660	8.530	8.640	8.136	1,994,300
2023-11-22	8.590	8.640	8.520	8.560	8.061	2,322,400
2023-11-21	8.690	8.740	8.590	8.610	8.108	2,255,503
2023-11-20	8.680	8.680	8.590	8.670	8.164	2,026,203
2023-11-17	8.610	8.680	8.560	8.630	8.127	2,319,500
2023-11-16	8.690	8.690	8.600	8.620	8.117	2,604,962
2023-11-15	8.690	8.700	8.620	8.630	8.127	2,387,196
2023-11-14	8.700	8.700	8.570	8.630	8.127	2,350,626
2023-11-13	8.620	8.680	8.590	8.680	8.174	3,257,603
2023-11-10	8.600	8.600	8.430	8.540	8.042	2,356,800
2023-11-09	8.520	8.630	8.520	8.600	8.098	3,037,700
2023-11-08	8.510	8.570	8.450	8.540	8.042	2,801,710
2023-11-07	8.500	8.570	8.450	8.510	8.014	2,748,441
2023-11-06	8.440	8.530	8.410	8.530	8.032	2,381,800
2023-11-03	8.400	8.510	8.380	8.440	7.948	2,116,500
2023-11-02	8.480	8.550	8.380	8.380	7.891	2,777,168

← NewerPage 12 of 19 · 1,112 trading daysOlder →

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.