Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.680	8.710	8.580	8.640	8.061	4,065,048
2022-11-04	8.490	8.640	8.460	8.640	8.061	5,015,586
2022-11-03	8.460	8.500	8.360	8.460	7.893	2,790,671
2022-11-02	8.390	8.480	8.340	8.440	7.874	3,042,002
2022-11-01	8.190	8.420	8.190	8.420	7.856	3,392,764
2022-10-31	8.010	8.270	7.970	8.190	7.641	3,123,510
2022-10-28	8.400	8.400	7.970	8.010	7.473	3,791,324
2022-10-27	8.520	8.580	8.370	8.390	7.828	3,406,119
2022-10-26	8.310	8.580	8.290	8.480	7.912	4,378,173
2022-10-25	8.330	8.450	8.220	8.380	7.818	5,048,320
2022-10-24	8.400	8.690	8.400	8.430	7.865	9,172,302
2022-10-21	8.280	8.290	8.100	8.220	7.669	2,682,401
2022-10-20	8.210	8.310	8.090	8.140	7.595	2,902,439
2022-10-19	8.310	8.310	8.210	8.210	7.660	2,166,386
2022-10-18	8.290	8.350	8.230	8.320	7.762	3,097,329
2022-10-17	8.110	8.340	8.070	8.340	7.781	3,681,879
2022-10-14	8.100	8.190	8.100	8.160	7.613	3,481,048
2022-10-13	7.960	8.150	7.920	8.060	7.520	3,142,744
2022-10-12	7.700	8.030	7.620	8.000	7.464	3,077,401
2022-10-11	7.670	7.770	7.580	7.740	7.221	2,214,323
2022-10-10	7.980	7.980	7.600	7.660	7.147	3,291,407
2022-09-30	8.020	8.080	7.870	7.870	7.343	3,163,487
2022-09-29	8.170	8.190	8.010	8.020	7.483	3,024,435
2022-09-28	8.250	8.330	8.060	8.080	7.539	2,923,898
2022-09-27	8.190	8.290	8.080	8.290	7.734	3,643,052
2022-09-26	8.300	8.350	8.050	8.100	7.557	4,709,566
2022-09-23	8.640	8.690	8.350	8.390	7.828	5,644,770
2022-09-22	8.580	8.780	8.460	8.700	8.117	6,554,994
2022-09-21	8.830	8.920	8.640	8.890	8.294	3,063,127
2022-09-20	8.750	8.860	8.740	8.810	8.220	2,095,407
2022-09-19	8.730	8.830	8.640	8.680	8.098	2,167,028
2022-09-16	9.150	9.210	8.740	8.760	8.173	4,483,664
2022-09-15	9.500	9.510	9.100	9.160	8.546	5,229,858
2022-09-14	9.300	9.550	9.260	9.450	8.817	3,748,298
2022-09-13	9.750	9.750	9.480	9.500	8.863	5,747,203
2022-09-09	9.820	9.960	9.610	9.680	9.031	8,025,268
2022-09-08	9.720	9.920	9.510	9.810	9.153	9,753,532
2022-09-07	9.630	9.760	9.550	9.610	8.966	4,796,429
2022-09-06	9.420	9.880	9.380	9.690	9.041	7,922,341
2022-09-05	9.370	9.470	9.310	9.400	8.770	2,581,667
2022-09-02	9.340	9.410	9.260	9.390	8.761	2,977,791
2022-09-01	9.380	9.510	9.260	9.280	8.658	3,748,651
2022-08-31	9.600	9.680	9.300	9.390	8.761	7,027,900
2022-08-30	9.660	9.800	9.600	9.720	9.069	6,508,671
2022-08-29	9.400	9.610	9.250	9.600	8.957	3,693,854
2022-08-26	9.570	9.640	9.410	9.470	8.835	4,095,358
2022-08-25	9.650	9.660	9.310	9.560	8.919	5,509,884
2022-08-24	9.880	9.970	9.520	9.530	8.891	6,738,090
2022-08-23	10.000	10.020	9.810	9.870	9.209	5,629,454
2022-08-22	9.930	10.040	9.900	10.020	9.349	6,362,077
2022-08-19	10.300	10.340	9.900	9.950	9.283	10,712,825
2022-08-18	10.820	10.820	10.240	10.320	9.628	15,094,060
2022-08-17	10.670	10.830	10.410	10.800	10.076	14,897,512
2022-08-16	10.170	10.720	10.090	10.630	9.918	16,273,895
2022-08-15	10.190	10.300	10.040	10.150	9.470	5,364,038
2022-08-12	10.220	10.450	10.140	10.250	9.563	7,731,311
2022-08-11	10.240	10.280	10.140	10.220	9.535	6,783,400
2022-08-10	10.030	10.300	10.020	10.210	9.526	13,070,735
2022-08-09	9.490	10.200	9.490	10.140	9.461	16,050,983
2022-08-08	9.400	9.580	9.360	9.570	8.929	4,345,400

← NewerPage 17 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.