Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.450	9.470	9.330	9.430	8.798	4,212,510
2022-08-04	9.430	9.470	9.240	9.390	8.761	4,215,028
2022-08-03	9.200	9.690	9.200	9.270	8.649	9,498,411
2022-08-02	9.920	9.940	9.110	9.240	8.621	12,479,679
2022-08-01	9.920	9.990	9.860	9.940	9.274	4,879,758
2022-07-29	9.990	10.050	9.880	9.920	9.255	6,407,982
2022-07-28	9.760	10.120	9.700	10.040	9.367	12,399,886
2022-07-27	9.730	9.740	9.610	9.640	8.994	4,477,902
2022-07-26	9.610	9.770	9.490	9.740	9.087	4,525,827
2022-07-25	9.770	9.810	9.530	9.610	8.966	5,243,919
2022-07-22	9.920	10.000	9.650	9.770	9.115	7,846,613
2022-07-21	10.110	10.260	9.950	9.970	9.302	9,972,696
2022-07-20	9.950	10.090	9.840	10.030	9.358	7,770,176
2022-07-19	9.890	9.970	9.830	9.910	9.246	5,577,895
2022-07-18	9.720	9.890	9.680	9.870	9.209	5,400,314
2022-07-15	9.780	9.980	9.700	9.700	9.050	6,238,710
2022-07-14	9.590	9.940	9.540	9.850	9.190	7,550,468
2022-07-13	9.450	9.720	9.450	9.600	8.957	5,031,537
2022-07-12	9.910	9.940	9.480	9.480	8.845	8,365,087
2022-07-11	10.050	10.120	9.820	9.900	9.190	7,603,313
2022-07-08	10.070	10.290	10.020	10.110	9.385	8,017,318
2022-07-07	10.150	10.210	10.010	10.020	9.301	8,803,402
2022-07-06	10.350	10.470	10.010	10.130	9.403	10,886,600
2022-07-05	10.760	11.000	10.300	10.450	9.700	16,165,931
2022-07-04	10.560	10.820	10.560	10.690	9.923	10,687,521
2022-07-01	10.800	11.060	10.610	10.690	9.923	13,418,896
2022-06-30	10.960	11.230	10.720	10.800	10.025	19,390,213
2022-06-29	10.860	11.780	10.720	11.110	10.313	33,456,885
2022-06-28	11.160	11.550	10.910	11.180	10.378	37,940,269
2022-06-27	10.210	10.850	10.060	10.750	9.979	26,012,738
2022-06-24	9.920	10.300	9.870	10.160	9.431	12,587,332
2022-06-23	9.850	9.930	9.590	9.920	9.209	9,020,398
2022-06-22	10.080	10.180	9.800	9.810	9.106	8,853,100
2022-06-21	10.440	10.480	10.000	10.110	9.385	12,989,877
2022-06-20	10.420	10.860	10.390	10.450	9.700	12,293,321
2022-06-17	10.300	10.880	10.290	10.530	9.775	17,214,062
2022-06-16	10.540	10.680	10.310	10.340	9.598	14,130,171
2022-06-15	11.190	11.440	10.580	10.590	9.830	22,941,358
2022-06-14	10.500	11.310	10.160	11.030	10.239	25,537,679
2022-06-13	10.560	10.880	10.430	10.650	9.886	14,225,826
2022-06-10	10.420	10.910	10.360	10.610	9.849	20,183,767
2022-06-09	10.270	10.920	10.130	10.690	9.923	23,803,281
2022-06-08	10.560	10.560	9.930	10.270	9.533	10,883,415
2022-06-07	10.440	10.670	10.160	10.380	9.636	10,329,545
2022-06-06	10.220	10.500	10.110	10.450	9.700	9,038,742
2022-06-02	10.330	10.410	10.070	10.280	9.543	8,506,819
2022-06-01	10.280	10.420	10.090	10.280	9.543	8,488,747
2022-05-31	10.290	10.350	10.150	10.230	9.496	7,958,777
2022-05-30	9.990	10.350	9.800	10.330	9.589	12,350,716
2022-05-27	9.510	10.190	9.510	9.910	9.199	11,517,757
2022-05-26	9.590	9.630	9.210	9.500	8.819	6,851,425
2022-05-25	9.510	9.650	9.420	9.600	8.911	6,713,130
2022-05-24	10.440	10.460	9.510	9.540	8.856	14,201,975
2022-05-23	10.060	10.560	10.060	10.510	9.756	13,509,820
2022-05-20	10.010	10.300	10.010	10.110	9.385	8,406,330
2022-05-19	9.980	10.090	9.900	10.050	9.329	10,173,558
2022-05-18	10.100	10.550	10.010	10.250	9.515	13,509,239
2022-05-17	10.160	10.420	10.000	10.160	9.431	14,410,937
2022-05-16	10.300	10.920	10.290	10.430	9.682	22,964,174
2022-05-13	9.980	10.480	9.810	10.070	9.348	17,137,223

← NewerPage 18 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.