Huarong Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 9.630 | 10.240 | 9.600 | 9.970 | 9.255 | 18,102,205 |
| 2022-05-11 | 9.760 | 10.270 | 9.750 | 9.810 | 9.106 | 17,948,419 |
| 2022-05-10 | 10.000 | 10.270 | 9.710 | 9.940 | 9.227 | 18,619,861 |
| 2022-05-09 | 9.400 | 9.850 | 9.310 | 9.850 | 9.144 | 10,705,191 |
| 2022-05-06 | 9.200 | 9.830 | 9.200 | 9.460 | 8.782 | 12,524,570 |
| 2022-05-05 | 9.300 | 9.780 | 9.120 | 9.520 | 8.837 | 13,825,637 |
| 2022-04-29 | 8.850 | 9.290 | 8.820 | 9.140 | 8.484 | 15,506,177 |
| 2022-04-28 | 9.090 | 9.140 | 8.570 | 8.690 | 8.067 | 14,921,335 |
| 2022-04-27 | 8.730 | 9.350 | 8.480 | 9.280 | 8.614 | 20,840,761 |
| 2022-04-26 | 9.780 | 10.100 | 8.930 | 9.120 | 8.466 | 19,627,350 |
| 2022-04-25 | 10.630 | 11.120 | 9.910 | 9.940 | 9.227 | 18,870,088 |
| 2022-04-22 | 10.400 | 11.300 | 10.310 | 10.900 | 10.118 | 20,438,146 |
| 2022-04-21 | 11.000 | 11.290 | 10.300 | 10.460 | 9.710 | 18,448,707 |
| 2022-04-20 | 10.700 | 11.500 | 10.680 | 11.170 | 10.369 | 23,205,699 |
| 2022-04-19 | 10.760 | 11.300 | 10.750 | 11.020 | 10.230 | 18,921,083 |
| 2022-04-18 | 10.400 | 10.870 | 10.320 | 10.710 | 9.942 | 13,481,473 |
| 2022-04-15 | 11.480 | 11.680 | 10.600 | 10.660 | 9.895 | 24,499,416 |
| 2022-04-14 | 12.110 | 12.210 | 11.400 | 11.640 | 10.805 | 28,520,647 |
| 2022-04-13 | 12.030 | 12.680 | 11.950 | 12.280 | 11.399 | 23,312,743 |
| 2022-04-12 | 12.100 | 12.490 | 11.900 | 12.250 | 11.371 | 21,844,670 |
| 2022-04-11 | 12.700 | 12.960 | 12.100 | 12.300 | 11.418 | 33,322,650 |
| 2022-04-08 | 12.450 | 14.180 | 12.230 | 13.350 | 12.392 | 52,064,227 |
| 2022-04-07 | 11.900 | 13.570 | 11.700 | 12.760 | 11.845 | 37,998,019 |
| 2022-04-06 | 11.790 | 12.230 | 11.670 | 12.030 | 11.167 | 16,446,852 |
| 2022-04-01 | 12.620 | 12.760 | 11.930 | 11.960 | 11.102 | 24,705,602 |
| 2022-03-31 | 13.310 | 13.550 | 12.560 | 12.580 | 11.678 | 37,562,792 |
| 2022-03-30 | 14.150 | 14.240 | 13.500 | 13.780 | 12.792 | 41,203,127 |
| 2022-03-29 | 14.000 | 15.500 | 13.870 | 14.950 | 13.878 | 52,704,987 |
| 2022-03-28 | 14.500 | 14.810 | 13.730 | 14.380 | 13.349 | 39,463,242 |
| 2022-03-25 | 14.110 | 14.950 | 13.500 | 14.840 | 13.776 | 55,343,303 |
| 2022-03-24 | 15.090 | 15.550 | 14.500 | 14.560 | 13.516 | 58,354,015 |
| 2022-03-23 | 14.500 | 17.570 | 14.110 | 15.990 | 14.843 | 75,371,471 |
| 2022-03-22 | 15.580 | 17.000 | 13.590 | 14.710 | 13.655 | 78,226,383 |
← NewerPage 19 of 19 · 1,113 trading days
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.