Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.600	10.690	10.490	10.580	10.418	7,132,915
2025-07-24	10.590	10.610	10.480	10.580	10.418	6,734,300
2025-07-23	10.680	10.720	10.470	10.480	10.320	8,863,200
2025-07-22	10.670	10.730	10.480	10.700	10.536	10,442,890
2025-07-21	10.590	10.660	10.510	10.660	10.497	9,399,400
2025-07-18	10.450	10.600	10.380	10.550	10.389	10,643,100
2025-07-17	10.380	10.470	10.340	10.410	10.251	5,466,700
2025-07-16	10.410	10.460	10.320	10.400	10.241	5,040,600
2025-07-15	10.470	10.560	10.210	10.390	10.231	8,081,200
2025-07-14	10.420	10.580	10.400	10.470	10.310	4,803,300
2025-07-11	10.510	10.790	10.360	10.500	10.339	7,572,800
2025-07-10	10.430	10.790	10.390	10.520	10.359	10,701,100
2025-07-09	10.540	10.600	10.410	10.430	10.270	6,548,576
2025-07-08	10.470	10.630	10.340	10.600	10.438	8,013,800
2025-07-07	10.370	10.500	10.330	10.480	10.320	5,561,100
2025-07-04	10.400	10.800	10.360	10.380	10.221	11,173,100
2025-07-03	10.600	10.610	10.360	10.440	10.280	7,287,500
2025-07-02	10.730	10.880	10.520	10.610	10.448	10,493,000
2025-07-01	10.610	10.980	10.610	10.780	10.615	14,966,000
2025-06-30	10.310	10.620	10.310	10.590	10.428	8,631,528
2025-06-27	10.250	10.350	10.200	10.310	10.152	5,944,100
2025-06-26	10.410	10.480	10.220	10.240	10.083	9,422,200
2025-06-25	10.420	10.440	10.200	10.370	10.211	8,516,900
2025-06-24	10.200	10.430	10.140	10.350	10.192	6,996,600
2025-06-23	9.910	10.290	9.890	10.220	10.064	7,521,700
2025-06-20	10.090	10.250	10.030	10.050	9.896	6,631,500
2025-06-19	10.280	10.330	10.020	10.050	9.896	7,907,332
2025-06-18	10.400	10.470	10.260	10.280	10.123	7,520,900
2025-06-17	10.550	10.650	10.380	10.430	10.270	9,472,400
2025-06-16	10.550	10.770	10.490	10.550	10.389	9,508,400
2025-06-13	10.500	10.840	10.500	10.660	10.497	11,655,400
2025-06-12	10.850	10.850	10.550	10.580	10.418	12,041,403
2025-06-11	11.090	11.270	10.900	11.000	10.713	11,271,800
2025-06-10	11.000	11.200	10.800	11.140	10.850	15,083,900
2025-06-09	10.900	11.120	10.770	10.950	10.665	11,741,590
2025-06-06	10.960	11.110	10.720	10.780	10.499	10,749,400
2025-06-05	10.940	11.000	10.760	10.900	10.616	9,021,600
2025-06-04	11.200	11.230	10.910	10.950	10.665	11,944,200
2025-06-03	10.630	11.370	10.630	11.230	10.937	14,021,800
2025-05-30	11.730	11.830	10.860	10.870	10.587	21,677,700
2025-05-29	12.020	12.190	11.660	11.840	11.532	22,904,300
2025-05-28	13.050	13.280	12.250	12.430	12.106	26,323,900
2025-05-27	12.070	13.200	12.000	12.900	12.564	36,544,103
2025-05-26	12.100	12.500	12.090	12.220	11.902	18,903,500
2025-05-23	11.760	12.620	11.700	12.220	11.902	25,882,200
2025-05-22	12.390	12.410	11.580	11.770	11.463	24,071,500
2025-05-21	12.270	12.950	12.170	12.510	12.184	25,949,200
2025-05-20	12.810	13.490	12.710	12.740	12.408	35,734,145
2025-05-19	12.250	13.180	11.880	13.090	12.749	32,279,083
2025-05-16	12.300	12.770	12.130	12.610	12.282	27,908,600
2025-05-15	12.700	12.990	12.300	12.360	12.038	31,242,701
2025-05-14	12.020	13.520	11.850	12.930	12.593	48,973,828
2025-05-13	11.280	12.790	11.130	12.080	11.765	41,501,168
2025-05-12	11.110	11.390	11.100	11.220	10.928	16,280,200
2025-05-09	11.920	11.920	10.950	11.010	10.723	23,292,483
2025-05-08	11.720	11.980	11.380	11.710	11.405	29,456,800
2025-05-07	11.560	12.080	11.350	12.040	11.726	39,238,250
2025-05-06	10.780	11.480	10.720	11.350	11.054	22,720,869
2025-04-30	11.030	11.100	10.610	10.630	10.353	16,113,222
2025-04-29	10.710	11.150	10.630	10.960	10.675	17,780,400

← NewerPage 6 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.