Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.020	9.150	8.890	9.000	8.475	9,533,270
2023-07-31	9.460	9.470	9.160	9.200	8.663	12,676,761
2023-07-28	9.080	9.270	8.990	9.250	8.710	6,635,600
2023-07-27	9.130	9.230	9.100	9.150	8.616	4,134,531
2023-07-26	8.980	9.220	8.910	9.180	8.645	5,198,738
2023-07-25	8.990	9.020	8.900	8.980	8.456	2,293,031
2023-07-24	9.000	9.080	8.850	8.880	8.362	3,220,725
2023-07-21	9.120	9.140	8.960	9.000	8.475	3,159,426
2023-07-20	9.210	9.260	9.030	9.060	8.532	3,147,000
2023-07-19	9.210	9.270	9.120	9.200	8.663	3,176,500
2023-07-18	9.050	9.240	8.970	9.200	8.663	4,941,100
2023-07-17	9.070	9.100	8.940	9.040	8.513	2,837,225
2023-07-14	9.110	9.130	9.020	9.080	8.550	2,966,670
2023-07-13	9.190	9.200	9.070	9.090	8.560	3,007,125
2023-07-12	9.070	9.180	9.040	9.140	8.607	3,755,500
2023-07-11	9.080	9.120	9.020	9.100	8.569	2,405,176
2023-07-10	9.030	9.150	9.020	9.070	8.541	2,911,082
2023-07-07	9.000	9.090	8.970	9.030	8.503	2,447,400
2023-07-06	9.020	9.090	8.980	9.040	8.513	2,664,031
2023-07-05	9.010	9.150	8.950	9.040	8.513	4,075,131
2023-07-04	9.180	9.200	8.980	9.060	8.532	7,776,944
2023-07-03	8.860	9.280	8.850	9.210	8.673	14,198,710
2023-06-30	8.710	8.870	8.680	8.860	8.343	4,278,500
2023-06-29	8.550	8.690	8.500	8.650	8.145	3,014,795
2023-06-28	8.520	8.580	8.380	8.540	8.042	2,240,468
2023-06-27	8.380	8.540	8.350	8.520	8.023	2,782,068
2023-06-26	8.450	8.450	8.270	8.330	7.844	3,036,531
2023-06-21	8.470	8.570	8.400	8.420	7.929	2,064,100
2023-06-20	8.570	8.590	8.450	8.460	7.967	2,803,500
2023-06-19	8.630	8.700	8.590	8.590	8.089	2,755,125
2023-06-16	8.580	8.680	8.570	8.630	8.127	2,679,700
2023-06-15	8.540	8.610	8.500	8.570	8.070	2,195,768
2023-06-14	8.650	8.670	8.530	8.540	8.042	2,497,600
2023-06-13	8.580	8.710	8.530	8.670	8.164	2,759,431
2023-06-12	8.570	8.650	8.500	8.570	8.070	3,061,700
2023-06-09	8.690	8.690	8.510	8.640	8.136	3,475,186
2023-06-08	8.670	8.750	8.650	8.670	8.164	2,084,300
2023-06-07	8.720	8.770	8.650	8.690	8.183	2,205,540
2023-06-06	8.930	8.940	8.710	8.710	8.202	3,056,973
2023-06-05	9.030	9.030	8.860	8.920	8.400	3,401,587
2023-06-02	8.970	9.070	8.930	8.990	8.466	3,971,022
2023-06-01	8.850	9.030	8.830	8.970	8.447	4,295,500
2023-05-31	8.920	8.950	8.840	8.860	8.343	2,793,331
2023-05-30	8.950	9.010	8.830	8.910	8.390	3,745,731
2023-05-29	8.970	9.050	8.890	8.900	8.381	4,441,820
2023-05-26	8.910	9.030	8.750	8.920	8.400	4,516,134
2023-05-25	8.820	8.970	8.780	8.900	8.381	5,357,001
2023-05-24	8.780	8.880	8.700	8.820	8.306	4,224,860
2023-05-23	8.630	8.880	8.590	8.810	8.296	5,997,167
2023-05-22	8.500	8.660	8.500	8.640	8.136	2,854,300
2023-05-19	8.520	8.530	8.440	8.500	8.004	1,847,120
2023-05-18	8.570	8.600	8.520	8.550	8.051	2,113,000
2023-05-17	8.480	8.590	8.450	8.580	8.080	1,736,792
2023-05-16	8.610	8.650	8.460	8.480	7.985	2,980,052
2023-05-15	8.600	8.690	8.500	8.680	8.098	2,763,652
2023-05-12	8.670	8.750	8.600	8.610	8.033	2,734,604
2023-05-11	8.790	8.800	8.670	8.690	8.108	3,598,426
2023-05-10	8.790	8.880	8.730	8.800	8.210	2,545,200
2023-05-09	8.900	8.940	8.730	8.760	8.173	3,633,998
2023-05-08	8.820	8.940	8.780	8.910	8.313	3,499,425

← NewerPage 14 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.