Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.000	9.060	8.970	9.060	8.453	2,946,463
2023-02-06	9.060	9.060	8.960	9.000	8.397	2,562,306
2023-02-03	9.030	9.100	8.930	9.040	8.434	3,566,218
2023-02-02	9.090	9.150	9.030	9.050	8.444	5,424,960
2023-02-01	9.010	9.100	8.930	9.090	8.481	5,588,032
2023-01-31	8.930	9.000	8.840	8.980	8.378	3,760,082
2023-01-30	8.870	8.950	8.820	8.890	8.294	4,196,335
2023-01-20	8.670	8.780	8.650	8.780	8.192	2,466,763
2023-01-19	8.620	8.700	8.600	8.670	8.089	2,472,682
2023-01-18	8.540	8.620	8.530	8.600	8.024	1,693,204
2023-01-17	8.630	8.680	8.510	8.540	7.968	2,685,131
2023-01-16	8.580	8.690	8.580	8.630	8.052	3,211,831
2023-01-13	8.550	8.630	8.500	8.590	8.014	3,247,828
2023-01-12	8.870	8.880	8.500	8.550	7.977	5,782,081
2023-01-11	9.000	9.040	8.740	8.800	8.210	6,128,084
2023-01-10	9.070	9.110	8.960	9.040	8.434	6,763,603
2023-01-09	8.740	9.150	8.710	9.150	8.537	11,887,379
2023-01-06	8.880	9.000	8.700	8.740	8.154	7,190,626
2023-01-05	8.950	9.010	8.820	8.910	8.313	4,954,545
2023-01-04	9.030	9.060	8.860	8.940	8.341	6,246,635
2023-01-03	8.980	9.070	8.850	9.030	8.425	8,115,517
2022-12-30	8.870	8.940	8.750	8.920	8.322	6,110,397
2022-12-29	9.140	9.140	8.760	8.920	8.322	11,241,378
2022-12-28	9.110	9.280	9.010	9.260	8.639	11,734,645
2022-12-27	9.380	9.450	9.070	9.160	8.546	15,432,162
2022-12-26	9.250	9.720	9.220	9.530	8.891	18,676,515
2022-12-23	9.160	9.740	9.050	9.490	8.854	20,533,718
2022-12-22	8.940	9.600	8.910	9.150	8.537	21,091,557
2022-12-21	8.580	9.300	8.510	9.200	8.584	19,001,044
2022-12-20	8.380	8.690	8.300	8.630	8.052	4,745,567
2022-12-19	8.560	8.640	8.380	8.400	7.837	3,777,247
2022-12-16	8.640	8.640	8.450	8.490	7.921	3,320,400
2022-12-15	8.760	8.760	8.610	8.640	8.061	2,856,182
2022-12-14	8.850	8.960	8.660	8.720	8.136	5,186,353
2022-12-13	8.860	9.140	8.790	8.910	8.313	8,957,055
2022-12-12	8.700	8.950	8.580	8.820	8.229	5,605,370
2022-12-09	8.760	8.840	8.660	8.700	8.117	4,094,055
2022-12-08	8.650	8.900	8.620	8.760	8.173	7,313,172
2022-12-07	8.730	8.730	8.590	8.630	8.052	3,338,974
2022-12-06	8.660	8.780	8.610	8.760	8.173	4,523,287
2022-12-05	8.680	8.750	8.590	8.670	8.089	3,946,726
2022-12-02	8.450	8.730	8.450	8.650	8.070	4,924,556
2022-12-01	8.440	8.600	8.440	8.510	7.940	3,505,844
2022-11-30	8.440	8.500	8.350	8.390	7.828	2,288,993
2022-11-29	8.230	8.430	8.230	8.410	7.846	2,982,346
2022-11-28	8.320	8.320	8.190	8.260	7.706	2,312,701
2022-11-25	8.440	8.480	8.350	8.360	7.800	2,605,231
2022-11-24	8.450	8.490	8.430	8.480	7.912	2,558,155
2022-11-23	8.570	8.650	8.380	8.410	7.846	4,299,665
2022-11-22	8.630	8.750	8.560	8.580	8.005	4,059,657
2022-11-21	8.720	8.720	8.540	8.620	8.042	3,648,938
2022-11-18	8.930	8.960	8.670	8.720	8.136	8,698,010
2022-11-17	8.620	9.070	8.520	8.980	8.378	12,448,855
2022-11-16	8.680	8.690	8.550	8.600	8.024	2,556,677
2022-11-15	8.530	8.660	8.440	8.650	8.070	2,958,232
2022-11-14	8.600	8.640	8.450	8.480	7.912	2,843,227
2022-11-11	8.730	8.740	8.580	8.600	8.024	3,346,574
2022-11-10	8.600	8.750	8.560	8.580	8.005	2,729,296
2022-11-09	8.770	8.770	8.650	8.670	8.089	2,557,296
2022-11-08	8.640	8.780	8.560	8.770	8.182	3,970,861

← NewerPage 16 of 19 · 1,113 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.