Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.310	17.590	16.620	16.740	16.545	26,149,114
2026-01-20	18.000	18.200	17.100	17.570	17.365	31,053,716
2026-01-19	17.450	18.200	17.380	17.960	17.751	27,090,082
2026-01-16	18.810	19.000	17.230	17.470	17.267	44,326,152
2026-01-15	17.970	19.640	17.800	18.820	18.601	55,424,206
2026-01-14	17.670	19.180	17.360	18.110	17.899	48,927,939
2026-01-13	17.670	18.810	17.330	18.080	17.869	48,847,595
2026-01-12	17.140	18.460	16.970	18.080	17.869	53,244,723
2026-01-09	16.870	17.800	16.410	17.420	17.217	56,933,909
2026-01-08	17.800	18.500	16.930	16.970	16.772	70,514,269
2026-01-07	15.000	17.320	15.000	17.320	17.118	32,796,288
2026-01-06	14.100	14.850	13.990	14.430	14.262	25,218,324
2026-01-05	13.610	14.140	13.600	14.110	13.946	20,463,700
2025-12-31	13.710	13.830	13.450	13.590	13.432	14,595,453
2025-12-30	14.060	14.080	13.580	13.600	13.442	22,489,299
2025-12-29	14.510	14.670	14.030	14.200	14.035	21,746,828
2025-12-26	15.120	15.240	14.620	14.790	14.618	26,878,210
2025-12-25	14.590	15.880	14.280	15.350	15.171	37,055,939
2025-12-24	14.620	15.120	14.580	14.760	14.588	26,550,785
2025-12-23	14.700	15.680	14.630	14.870	14.697	34,708,161
2025-12-22	14.300	15.130	14.100	14.850	14.677	34,735,749
2025-12-19	14.350	14.440	13.890	14.070	13.906	27,961,243
2025-12-18	14.750	15.520	14.220	14.350	14.183	37,044,857
2025-12-17	15.910	16.240	14.680	14.950	14.776	39,562,219
2025-12-16	18.030	18.390	16.410	16.510	16.318	46,819,071
2025-12-15	17.190	18.620	16.700	18.590	18.374	57,269,542
2025-12-12	16.510	18.030	16.350	17.590	17.385	52,369,374
2025-12-11	16.200	17.490	15.700	17.130	16.931	52,755,304
2025-12-10	16.280	16.980	15.600	16.600	16.407	48,433,747
2025-12-09	16.330	17.490	15.430	16.810	16.614	58,850,585
2025-12-08	15.570	16.260	15.350	15.710	15.527	43,378,764
2025-12-05	16.010	16.980	15.920	16.260	16.071	44,997,957
2025-12-04	16.100	16.630	15.920	16.070	15.883	39,927,042
2025-12-03	18.060	18.150	16.400	17.420	17.217	61,930,919
2025-12-02	17.000	18.980	16.850	18.100	17.889	77,590,610
2025-12-01	14.250	17.210	13.790	17.210	17.010	65,827,906
2025-11-28	14.990	15.120	14.160	14.340	14.173	43,092,786
2025-11-27	14.880	16.580	14.610	14.620	14.450	61,721,184
2025-11-26	13.890	16.400	13.540	15.200	15.023	65,974,699
2025-11-25	14.100	14.900	13.260	14.440	14.272	53,735,472
2025-11-24	13.560	15.330	13.500	15.200	15.023	66,324,423
2025-11-21	13.880	14.480	13.120	14.060	13.896	61,329,541
2025-11-20	14.000	15.660	14.000	14.640	14.470	77,142,730
2025-11-19	11.580	13.740	11.340	13.740	13.580	54,757,832
2025-11-18	11.260	11.770	10.990	11.450	11.317	25,790,018
2025-11-17	11.050	11.420	11.050	11.230	11.099	11,163,200
2025-11-14	11.180	11.300	11.000	11.000	10.872	8,172,340
2025-11-13	10.930	11.280	10.890	11.210	11.079	11,121,403
2025-11-12	11.150	11.150	10.810	10.940	10.813	9,405,638
2025-11-11	10.980	11.320	10.830	11.280	11.149	15,041,585
2025-11-10	10.890	11.150	10.860	10.930	10.803	12,863,300
2025-11-07	10.600	11.100	10.560	10.890	10.763	12,797,988
2025-11-06	10.520	10.680	10.470	10.600	10.477	5,615,800
2025-11-05	10.470	10.640	10.410	10.540	10.417	5,292,600
2025-11-04	10.680	10.750	10.420	10.560	10.437	5,243,200
2025-11-03	10.620	10.740	10.460	10.720	10.595	6,033,500
2025-10-31	10.440	10.640	10.420	10.540	10.417	5,986,100
2025-10-30	10.860	10.880	10.450	10.460	10.338	8,482,584
2025-10-29	10.860	11.040	10.750	10.880	10.753	5,836,400
2025-10-28	11.000	11.090	10.860	10.920	10.793	7,894,917

← NewerPage 4 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.