Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.950	14.330	13.820	14.010	13.847	12,510,429
2026-04-23	14.380	14.520	13.980	14.110	13.946	12,653,010
2026-04-22	14.140	14.290	13.840	14.060	13.896	12,653,350
2026-04-21	14.140	14.560	14.000	14.300	14.133	18,641,199
2026-04-20	13.960	14.140	13.720	14.000	13.837	13,528,682
2026-04-17	13.500	13.940	13.450	13.880	13.718	17,130,749
2026-04-16	13.090	13.360	12.990	13.300	13.145	8,206,788
2026-04-15	13.300	13.320	12.990	13.050	12.898	6,594,347
2026-04-14	13.190	13.320	12.980	13.320	13.165	7,950,883
2026-04-13	13.030	13.180	12.980	13.090	12.938	5,941,099
2026-04-10	13.210	13.370	13.110	13.150	12.997	8,344,987
2026-04-09	13.330	13.680	13.170	13.200	13.046	13,737,521
2026-04-08	13.530	13.580	13.240	13.460	13.303	19,129,752
2026-04-07	12.620	13.970	12.620	13.690	13.531	17,053,871
2026-04-03	12.960	13.040	12.600	12.700	12.552	4,322,007
2026-04-02	13.130	13.190	12.790	12.900	12.750	5,053,893
2026-04-01	13.150	13.280	13.000	13.230	13.076	6,181,407
2026-03-31	13.200	13.280	12.840	12.840	12.690	6,131,588
2026-03-30	13.120	13.380	13.030	13.230	13.076	8,945,907
2026-03-27	12.540	13.330	12.420	13.130	12.977	11,972,406
2026-03-26	13.030	13.050	12.610	12.670	12.522	8,223,419
2026-03-25	13.680	13.750	12.920	13.010	12.859	12,161,056
2026-03-24	12.720	12.860	12.290	12.700	12.552	8,060,096
2026-03-23	12.900	13.120	12.300	12.410	12.265	11,344,699
2026-03-20	13.920	13.980	13.100	13.130	12.977	11,956,934
2026-03-19	14.240	14.310	13.770	13.850	13.689	11,625,592
2026-03-18	14.480	14.510	14.100	14.380	14.213	11,463,706
2026-03-17	14.910	15.460	14.500	14.530	14.361	15,619,209
2026-03-16	15.210	15.850	14.540	14.850	14.677	22,377,409
2026-03-13	15.790	15.850	15.370	15.410	15.231	30,335,570
2026-03-12	15.150	15.300	14.720	14.790	14.618	13,557,638
2026-03-11	14.900	15.540	14.690	15.230	15.053	16,790,098
2026-03-10	14.820	15.120	14.740	14.970	14.796	7,736,916
2026-03-09	15.010	15.180	14.470	14.820	14.647	11,322,845
2026-03-06	14.720	15.210	14.600	15.100	14.924	10,044,135
2026-03-05	14.990	15.200	14.700	14.800	14.628	9,486,081
2026-03-04	14.490	15.120	14.490	14.720	14.549	11,376,024
2026-03-03	16.360	16.500	14.670	14.710	14.539	23,014,844
2026-03-02	16.210	16.450	15.780	16.320	16.130	14,801,770
2026-02-27	16.350	16.610	16.160	16.590	16.397	13,998,810
2026-02-26	16.900	17.150	16.450	16.510	16.318	21,061,275
2026-02-25	16.200	17.400	16.200	17.070	16.871	26,798,704
2026-02-24	15.660	16.380	15.360	16.320	16.130	16,226,810
2026-02-13	15.840	16.370	15.560	15.800	15.616	13,952,616
2026-02-12	16.300	16.520	15.780	15.780	15.596	14,881,150
2026-02-11	16.520	16.870	16.190	16.210	16.021	17,526,583
2026-02-10	16.750	17.250	16.220	16.830	16.634	28,887,454
2026-02-09	16.400	16.990	16.340	16.530	16.338	22,145,940
2026-02-06	15.290	16.280	15.290	15.860	15.675	14,726,387
2026-02-05	15.800	16.330	15.540	15.560	15.379	13,536,628
2026-02-04	15.980	16.140	15.680	15.950	15.764	11,162,888
2026-02-03	15.280	16.180	15.260	16.120	15.932	18,647,023
2026-02-02	15.790	15.910	15.020	15.070	14.895	13,600,991
2026-01-30	15.870	16.210	15.310	15.950	15.764	20,358,563
2026-01-29	16.010	17.090	16.010	16.160	15.972	23,460,136
2026-01-28	15.850	16.600	15.740	16.420	16.229	23,772,940
2026-01-27	15.670	15.930	15.300	15.910	15.725	16,802,739
2026-01-26	17.070	17.070	15.570	15.730	15.547	26,395,828
2026-01-23	16.650	17.150	16.560	17.140	16.940	23,304,088
2026-01-22	16.700	16.790	16.450	16.640	16.446	17,804,352

← NewerPage 3 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.