Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.930	8.970	8.730	8.820	8.229	4,222,307
2023-05-04	8.940	9.060	8.870	8.960	8.360	4,188,900
2023-04-28	8.660	8.960	8.640	8.940	8.341	4,814,275
2023-04-27	8.810	8.870	8.690	8.700	8.117	3,672,035
2023-04-26	8.670	8.860	8.600	8.850	8.257	4,055,830
2023-04-25	8.750	8.820	8.400	8.600	8.024	5,224,549
2023-04-24	8.990	8.990	8.670	8.830	8.238	5,029,818
2023-04-21	8.900	9.140	8.780	8.940	8.341	8,016,843
2023-04-20	8.720	9.030	8.680	8.930	8.332	6,671,804
2023-04-19	8.840	8.900	8.680	8.770	8.182	7,973,205
2023-04-18	8.900	9.220	8.800	8.800	8.210	17,220,698
2023-04-17	8.510	8.680	8.500	8.660	8.080	3,858,141
2023-04-14	8.400	8.510	8.390	8.470	7.902	1,939,036
2023-04-13	8.480	8.480	8.370	8.380	7.818	1,682,471
2023-04-12	8.370	8.490	8.370	8.480	7.912	2,333,737
2023-04-11	8.330	8.400	8.220	8.400	7.837	2,477,760
2023-04-10	8.400	8.400	8.230	8.300	7.744	2,414,187
2023-04-07	8.330	8.410	8.300	8.370	7.809	1,917,892
2023-04-06	8.450	8.450	8.260	8.310	7.753	3,347,833
2023-04-04	8.680	8.690	8.420	8.460	7.893	3,744,200
2023-04-03	8.580	8.660	8.560	8.650	8.070	2,488,474
2023-03-31	8.490	8.580	8.480	8.560	7.986	1,307,346
2023-03-30	8.610	8.670	8.440	8.490	7.921	2,543,823
2023-03-29	8.750	8.770	8.590	8.610	8.033	1,937,300
2023-03-28	8.800	8.820	8.680	8.710	8.126	1,935,039
2023-03-27	8.870	8.880	8.710	8.780	8.192	2,055,664
2023-03-24	8.880	8.880	8.790	8.820	8.229	2,155,873
2023-03-23	8.760	8.880	8.730	8.850	8.257	2,375,414
2023-03-22	8.740	8.820	8.720	8.760	8.173	3,360,438
2023-03-21	8.610	8.760	8.610	8.740	8.154	2,572,177
2023-03-20	8.600	8.650	8.520	8.630	8.052	2,048,761
2023-03-17	8.660	8.680	8.560	8.590	8.014	2,276,116
2023-03-16	8.690	8.750	8.570	8.600	8.024	2,367,100
2023-03-15	8.590	8.770	8.590	8.750	8.164	2,555,646
2023-03-14	8.780	8.780	8.530	8.590	8.014	3,681,744
2023-03-13	8.820	8.890	8.690	8.750	8.164	2,758,271
2023-03-10	8.930	8.980	8.860	8.880	8.285	2,579,264
2023-03-09	8.930	9.010	8.860	8.970	8.369	2,439,720
2023-03-08	8.830	8.930	8.790	8.890	8.294	2,147,012
2023-03-07	9.000	9.040	8.810	8.830	8.238	3,981,168
2023-03-06	9.060	9.080	8.960	8.980	8.378	3,646,156
2023-03-03	9.060	9.110	9.000	9.060	8.453	4,386,396
2023-03-02	9.180	9.220	9.000	9.030	8.425	7,541,307
2023-03-01	9.270	9.270	9.090	9.180	8.565	7,943,357
2023-02-28	9.450	9.470	9.130	9.310	8.686	10,623,551
2023-02-27	9.220	9.520	9.110	9.410	8.779	10,781,203
2023-02-24	9.200	9.300	9.120	9.240	8.621	4,591,649
2023-02-23	9.300	9.340	9.140	9.180	8.565	3,982,315
2023-02-22	9.170	9.340	9.120	9.300	8.677	4,390,031
2023-02-21	9.090	9.260	9.050	9.220	8.602	4,953,040
2023-02-20	9.010	9.140	8.910	9.090	8.481	4,027,675
2023-02-17	8.990	9.260	8.970	9.010	8.406	5,817,096
2023-02-16	9.270	9.360	8.900	8.950	8.350	6,253,153
2023-02-15	9.300	9.370	9.250	9.270	8.649	3,631,725
2023-02-14	9.360	9.370	9.210	9.350	8.723	3,471,374
2023-02-13	9.230	9.360	9.190	9.340	8.714	4,932,869
2023-02-10	9.230	9.270	9.120	9.210	8.593	4,191,495
2023-02-09	8.980	9.250	8.950	9.220	8.602	7,541,962
2023-02-08	9.080	9.090	8.970	8.980	8.378	2,879,130
2023-02-07	9.000	9.060	8.970	9.060	8.453	2,946,463

← NewerPage 15 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.