Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.910	11.500	10.900	11.080	10.951	15,477,528
2025-10-24	10.720	10.960	10.580	10.640	10.516	8,414,208
2025-10-23	11.000	11.000	10.500	10.700	10.575	9,842,980
2025-10-22	11.490	11.550	11.000	11.040	10.911	11,350,927
2025-10-21	11.210	11.330	11.040	11.260	11.129	9,426,749
2025-10-20	10.820	11.240	10.810	11.230	11.099	15,516,357
2025-10-17	10.930	11.500	10.720	10.760	10.635	14,807,611
2025-10-16	11.100	11.120	10.810	10.890	10.763	8,224,268
2025-10-15	11.250	11.310	11.010	11.130	11.000	9,266,064
2025-10-14	11.740	11.740	11.180	11.250	11.119	16,069,964
2025-10-13	10.800	11.810	10.700	11.710	11.574	21,739,075
2025-10-10	10.950	11.270	10.840	11.230	11.099	14,135,158
2025-10-09	11.040	11.040	10.790	10.970	10.842	9,435,643
2025-09-30	10.760	11.010	10.650	10.870	10.743	10,037,431
2025-09-29	10.810	10.900	10.580	10.750	10.625	8,054,100
2025-09-26	11.030	11.140	10.800	10.800	10.635	10,965,237
2025-09-25	11.210	11.360	11.080	11.110	10.940	17,935,800
2025-09-24	10.180	11.730	10.160	11.430	11.255	29,283,293
2025-09-23	10.520	10.600	9.960	10.210	10.054	8,146,400
2025-09-22	10.790	10.800	10.470	10.590	10.428	6,866,426
2025-09-19	10.700	11.150	10.700	10.800	10.635	12,105,154
2025-09-18	11.040	11.150	10.510	10.620	10.457	9,064,500
2025-09-17	10.990	11.330	10.870	11.060	10.891	11,422,605
2025-09-16	10.380	11.060	10.350	11.030	10.861	12,821,057
2025-09-15	10.400	10.470	10.340	10.420	10.261	3,438,722
2025-09-12	10.450	10.470	10.310	10.440	10.280	4,496,988
2025-09-11	10.470	10.530	10.330	10.470	10.310	5,156,418
2025-09-10	10.600	10.660	10.360	10.500	10.339	5,318,241
2025-09-09	10.660	10.910	10.500	10.570	10.408	7,994,400
2025-09-08	10.430	10.680	10.400	10.650	10.487	5,433,400
2025-09-05	10.240	10.440	10.240	10.420	10.261	4,108,500
2025-09-04	10.310	10.480	10.130	10.290	10.133	5,474,706
2025-09-03	10.550	10.700	10.290	10.320	10.162	5,706,195
2025-09-02	10.720	10.740	10.470	10.540	10.379	5,578,700
2025-09-01	10.740	10.890	10.700	10.750	10.585	6,380,500
2025-08-29	10.980	11.000	10.730	10.740	10.576	6,684,500
2025-08-28	10.790	10.980	10.510	10.980	10.812	8,687,700
2025-08-27	11.200	11.260	10.750	10.760	10.595	11,212,506
2025-08-26	11.220	11.380	11.160	11.190	11.019	8,710,081
2025-08-25	11.200	11.290	11.090	11.220	11.048	9,331,609
2025-08-22	11.170	11.250	11.080	11.180	11.009	7,976,177
2025-08-21	11.330	11.440	11.090	11.130	10.960	11,588,927
2025-08-20	11.330	11.410	11.190	11.320	11.147	6,284,352
2025-08-19	11.550	11.560	11.240	11.320	11.147	7,907,309
2025-08-18	11.480	11.650	11.360	11.570	11.393	10,433,630
2025-08-15	11.220	11.420	11.220	11.370	11.196	6,100,537
2025-08-14	11.410	11.600	11.160	11.290	11.117	11,409,454
2025-08-13	11.520	11.550	11.260	11.430	11.255	11,351,745
2025-08-12	11.570	11.660	11.400	11.610	11.432	8,966,770
2025-08-11	11.540	11.660	11.360	11.600	11.422	10,932,430
2025-08-08	11.800	11.880	11.480	11.500	11.324	19,304,755
2025-08-07	11.110	12.100	11.100	11.900	11.718	34,170,436
2025-08-06	10.350	11.150	10.310	11.080	10.910	24,262,754
2025-08-05	10.250	10.370	10.210	10.370	10.211	4,828,100
2025-08-04	10.170	10.260	10.040	10.240	10.083	4,323,900
2025-08-01	10.200	10.310	10.130	10.150	9.995	4,194,700
2025-07-31	10.320	10.400	10.160	10.220	10.064	6,000,423
2025-07-30	10.370	10.440	10.290	10.390	10.231	6,242,764
2025-07-29	10.580	10.580	10.210	10.390	10.231	9,437,800
2025-07-28	10.570	10.620	10.490	10.530	10.369	5,237,000

← NewerPage 5 of 19 · 1,112 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.