Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.010	9.370	8.910	9.350	9.322	5,355,800
2026-07-22	9.200	9.210	8.920	9.000	8.973	5,565,350
2026-07-21	8.970	9.260	8.450	9.250	9.222	9,228,164
2026-07-20	9.530	9.670	8.870	9.060	9.033	8,639,500
2026-07-17	9.930	10.070	9.440	9.540	9.511	6,966,259
2026-07-16	10.030	10.080	9.840	9.890	9.860	5,917,790
2026-07-15	10.200	10.310	9.970	10.080	10.050	5,588,733
2026-07-14	10.310	10.330	9.960	10.220	10.189	4,652,300
2026-07-13	11.100	11.100	10.210	10.300	10.269	7,925,847
2026-07-10	11.230	11.560	11.170	11.180	11.146	7,636,566
2026-07-09	11.420	11.530	10.780	11.350	11.316	8,392,713
2026-07-08	11.880	11.920	11.280	11.460	11.426	6,333,333
2026-07-07	12.100	12.110	11.750	11.880	11.844	6,552,907
2026-07-06	12.330	12.500	12.000	12.130	12.094	8,038,911
2026-07-03	13.230	13.250	12.350	12.380	12.343	12,724,520
2026-07-02	12.950	13.510	12.710	13.210	13.170	13,490,716
2026-07-01	12.960	13.660	12.800	13.250	13.210	18,590,822
2026-06-30	12.080	13.160	11.930	12.960	12.921	21,091,827
2026-06-29	11.470	12.280	11.460	12.130	12.094	13,392,287
2026-06-26	11.520	12.150	11.480	11.600	11.565	8,937,791
2026-06-25	12.140	12.260	11.470	11.670	11.635	10,065,610
2026-06-24	12.040	12.300	11.780	12.220	12.183	9,598,791
2026-06-23	11.870	12.480	11.810	12.040	12.004	11,752,948
2026-06-22	11.150	11.900	11.070	11.900	11.864	13,324,281
2026-06-18	11.590	11.640	11.230	11.260	11.226	7,192,700
2026-06-17	11.760	11.880	11.530	11.600	11.565	7,000,152
2026-06-16	11.930	12.070	11.810	11.930	11.894	6,512,283
2026-06-15	11.760	12.150	11.760	12.010	11.974	8,867,400
2026-06-12	12.320	12.360	11.670	11.760	11.725	12,003,999
2026-06-11	11.900	12.330	11.670	12.130	12.094	13,170,996
2026-06-10	11.480	12.120	11.400	11.980	11.944	11,995,856
2026-06-09	11.210	11.650	11.150	11.560	11.525	7,050,100
2026-06-08	11.330	11.630	11.000	11.130	11.097	6,717,635
2026-06-05	11.680	11.920	11.190	11.710	11.675	8,386,840
2026-06-04	11.410	11.750	11.270	11.640	11.605	6,476,453
2026-06-03	11.540	11.680	11.380	11.540	11.406	4,321,568
2026-06-02	11.750	11.840	11.320	11.550	11.416	5,034,000
2026-06-01	11.610	11.910	11.540	11.750	11.613	5,786,761
2026-05-29	12.550	12.550	11.580	11.600	11.465	12,103,963
2026-05-28	12.250	13.160	12.110	12.550	12.404	15,064,706
2026-05-27	12.840	12.920	12.090	12.160	12.018	9,664,600
2026-05-26	13.220	13.360	12.730	12.860	12.710	8,346,600
2026-05-25	13.250	13.800	12.820	13.320	13.165	11,847,571
2026-05-22	13.090	13.390	12.960	13.220	13.066	8,271,547
2026-05-21	14.200	14.250	13.030	13.090	12.938	18,242,666
2026-05-20	13.930	14.520	13.860	14.300	14.133	13,809,254
2026-05-19	14.250	14.330	13.750	13.980	13.817	10,450,095
2026-05-18	14.440	14.500	13.720	14.070	13.906	14,677,656
2026-05-15	14.750	15.110	14.330	14.430	14.262	22,376,800
2026-05-14	14.250	14.800	14.110	14.750	14.578	16,702,470
2026-05-13	14.090	14.310	13.850	14.250	14.084	7,351,228
2026-05-12	14.400	14.450	13.960	14.130	13.965	8,656,028
2026-05-11	14.170	14.550	14.170	14.440	14.272	9,813,318
2026-05-08	14.250	14.290	14.070	14.110	13.946	6,543,478
2026-05-07	14.300	14.390	14.130	14.350	14.183	8,520,706
2026-05-06	13.710	14.330	13.710	14.260	14.094	11,723,813
2026-04-30	13.890	14.160	13.730	13.730	13.570	6,673,326
2026-04-29	13.780	13.950	13.480	13.840	13.679	6,241,765
2026-04-28	13.850	14.010	13.610	13.820	13.659	8,083,177
2026-04-27	13.990	14.150	13.840	14.060	13.896	9,433,922

← NewerPage 2 of 5 · 241 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.