Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.400	8.480	8.380	8.470	7.976	2,164,068
2023-10-31	8.370	8.440	8.340	8.380	7.891	2,952,312
2023-10-30	8.330	8.390	8.280	8.370	7.882	2,904,727
2023-10-27	8.170	8.340	8.150	8.320	7.835	2,536,200
2023-10-26	8.210	8.230	8.070	8.200	7.722	2,683,472
2023-10-25	8.140	8.270	8.130	8.230	7.750	3,304,880
2023-10-24	7.830	8.100	7.820	8.090	7.618	3,621,411
2023-10-23	8.040	8.060	7.760	7.800	7.345	2,970,500
2023-10-20	8.080	8.170	8.030	8.100	7.628	2,375,100
2023-10-19	8.140	8.250	8.080	8.090	7.618	3,019,200
2023-10-18	8.280	8.300	8.150	8.150	7.675	2,837,027
2023-10-17	8.340	8.360	8.250	8.330	7.844	2,082,900
2023-10-16	8.310	8.370	8.250	8.310	7.825	3,138,600
2023-10-13	8.670	8.670	8.290	8.320	7.835	7,217,785
2023-10-12	8.600	8.720	8.580	8.710	8.202	2,955,841
2023-10-11	8.620	8.680	8.560	8.590	8.089	2,727,971
2023-10-10	8.740	8.780	8.610	8.620	8.117	2,929,100
2023-10-09	8.710	8.760	8.670	8.730	8.221	2,737,500
2023-09-28	8.700	8.790	8.660	8.770	8.258	2,480,803
2023-09-27	8.620	8.730	8.580	8.670	8.164	2,655,800
2023-09-26	8.630	8.680	8.600	8.630	8.127	2,187,618
2023-09-25	8.700	8.750	8.600	8.630	8.127	2,555,400
2023-09-22	8.580	8.730	8.570	8.700	8.193	2,803,591
2023-09-21	8.700	8.730	8.600	8.600	8.098	2,576,300
2023-09-20	8.790	8.820	8.680	8.680	8.174	1,954,400
2023-09-19	8.860	8.870	8.750	8.770	8.258	2,628,600
2023-09-18	8.750	8.910	8.660	8.880	8.362	3,914,600
2023-09-15	8.830	8.860	8.730	8.760	8.249	3,228,511
2023-09-14	9.000	9.030	8.700	8.780	8.268	6,232,927
2023-09-13	9.020	9.050	8.930	9.030	8.503	3,243,980
2023-09-12	9.040	9.050	8.950	8.990	8.466	3,311,785
2023-09-11	8.900	9.080	8.880	9.050	8.522	4,590,680
2023-09-08	8.950	9.020	8.880	8.920	8.400	4,497,880
2023-09-07	9.000	9.090	8.900	8.900	8.381	6,781,618
2023-09-06	9.350	9.350	9.040	9.060	8.532	10,655,000
2023-09-05	9.220	9.410	9.150	9.400	8.852	9,899,026
2023-09-04	9.240	9.340	9.190	9.270	8.729	7,671,845
2023-09-01	9.170	9.320	9.070	9.250	8.710	9,468,008
2023-08-31	9.200	9.290	9.020	9.190	8.654	11,432,467
2023-08-30	9.500	9.580	9.250	9.320	8.776	16,298,808
2023-08-29	9.530	9.730	9.180	9.710	9.144	22,116,867
2023-08-28	9.770	9.950	9.370	9.720	9.153	27,977,476
2023-08-25	9.830	10.080	9.330	9.430	8.880	33,002,203
2023-08-24	9.120	10.550	9.000	10.140	9.549	42,929,744
2023-08-23	9.000	9.600	8.970	9.300	8.758	26,946,515
2023-08-22	9.050	9.340	8.850	9.130	8.597	15,082,076
2023-08-21	8.960	9.120	8.870	9.050	8.522	7,113,900
2023-08-18	8.810	9.250	8.800	8.970	8.447	12,107,970
2023-08-17	8.670	8.850	8.530	8.840	8.324	4,964,792
2023-08-16	8.590	8.720	8.530	8.660	8.155	2,872,113
2023-08-15	8.600	8.750	8.560	8.620	8.117	2,342,231
2023-08-14	8.650	8.670	8.530	8.630	8.127	3,009,700
2023-08-11	8.880	8.900	8.650	8.680	8.174	5,216,938
2023-08-10	8.790	8.940	8.780	8.910	8.390	2,957,700
2023-08-09	8.870	8.940	8.800	8.820	8.306	3,104,664
2023-08-08	8.810	9.020	8.700	8.910	8.390	3,917,225
2023-08-07	8.900	8.900	8.750	8.810	8.296	3,666,900
2023-08-04	9.040	9.120	8.880	8.900	8.381	5,122,847
2023-08-03	9.150	9.190	9.000	9.030	8.503	4,434,800
2023-08-02	9.000	9.260	8.980	9.180	8.645	7,826,100

← NewerPage 13 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.