Huarong Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.000	11.000	10.630	10.730	10.451	14,020,191
2025-04-25	11.120	11.190	10.920	11.000	10.713	16,853,678
2025-04-24	11.310	11.430	10.870	11.160	10.869	25,960,660
2025-04-23	11.550	11.640	11.340	11.400	11.103	21,220,328
2025-04-22	12.000	12.070	11.350	11.550	11.249	31,707,392
2025-04-21	11.870	12.140	11.600	11.960	11.648	26,072,339
2025-04-18	13.150	13.450	11.860	11.870	11.561	43,141,212
2025-04-17	12.900	13.880	12.520	13.460	13.109	48,812,634
2025-04-16	14.080	14.340	13.010	13.120	12.778	47,588,983
2025-04-15	13.480	15.600	13.420	14.950	14.561	66,622,715
2025-04-14	13.320	13.520	12.620	13.520	13.168	50,121,564
2025-04-11	13.600	14.800	12.920	13.070	12.730	57,050,006
2025-04-10	13.680	15.170	13.680	14.030	13.665	61,561,573
2025-04-09	14.300	15.440	13.400	14.460	14.083	65,713,942
2025-04-08	12.750	15.660	12.750	15.660	15.252	74,384,134
2025-04-07	11.680	13.490	11.080	13.050	12.710	69,001,350
2025-04-03	11.660	13.800	11.480	12.560	12.233	73,044,533
2025-04-02	12.000	13.160	11.530	12.080	11.765	74,845,158
2025-04-01	9.960	11.890	9.720	11.890	11.580	59,303,874
2025-03-31	10.310	10.880	9.610	9.910	9.652	51,997,576
2025-03-28	11.370	12.800	10.900	11.000	10.713	76,128,210
2025-03-27	8.980	10.910	8.950	10.910	10.626	48,136,081
2025-03-26	8.900	9.220	8.810	9.090	8.853	18,587,751
2025-03-25	8.620	9.150	8.560	9.030	8.795	18,539,551
2025-03-24	8.540	8.800	8.380	8.690	8.464	11,144,011
2025-03-21	8.460	8.600	8.400	8.500	8.279	5,042,600
2025-03-20	8.420	8.560	8.330	8.510	8.288	4,955,900
2025-03-19	8.580	8.630	8.380	8.450	8.230	4,845,593
2025-03-18	8.630	8.650	8.520	8.600	8.376	3,765,393
2025-03-17	8.500	8.620	8.480	8.600	8.376	4,530,500
2025-03-14	8.420	8.540	8.360	8.510	8.288	3,595,900
2025-03-13	8.500	8.510	8.290	8.450	8.230	3,621,120
2025-03-12	8.610	8.630	8.400	8.510	8.288	5,504,720
2025-03-11	8.550	8.700	8.410	8.610	8.386	8,017,300
2025-03-10	8.280	8.650	8.270	8.650	8.425	8,763,325
2025-03-07	8.320	8.430	8.220	8.310	8.094	4,268,700
2025-03-06	8.370	8.410	8.260	8.350	8.133	4,604,800
2025-03-05	8.410	8.410	8.220	8.340	8.123	4,043,800
2025-03-04	8.160	8.390	8.160	8.380	8.162	4,671,115
2025-03-03	8.360	8.580	8.200	8.300	8.084	6,651,720
2025-02-28	8.380	8.490	8.270	8.400	8.181	6,527,700
2025-02-27	8.360	8.410	8.250	8.410	8.191	5,751,700
2025-02-26	8.250	8.490	8.250	8.390	8.171	8,159,601
2025-02-25	8.210	8.340	8.200	8.250	8.035	5,079,800
2025-02-24	8.630	8.630	8.250	8.320	8.103	9,130,601
2025-02-21	8.520	8.960	8.390	8.570	8.347	19,975,893
2025-02-20	8.030	8.700	7.960	8.420	8.201	16,797,433
2025-02-19	7.780	8.140	7.740	8.060	7.850	9,155,409
2025-02-18	8.040	8.110	7.760	7.770	7.568	8,797,931
2025-02-17	7.690	8.300	7.670	8.150	7.938	12,363,459
2025-02-14	7.610	7.730	7.610	7.660	7.460	2,539,600
2025-02-13	7.810	7.810	7.600	7.610	7.412	3,159,700
2025-02-12	7.750	7.880	7.720	7.800	7.597	2,495,820
2025-02-11	7.860	7.860	7.710	7.800	7.597	2,727,700
2025-02-10	7.700	7.850	7.660	7.850	7.646	3,094,250
2025-02-07	7.700	7.770	7.610	7.680	7.480	3,170,800
2025-02-06	7.520	7.650	7.430	7.640	7.441	2,696,904
2025-02-05	7.520	7.560	7.450	7.480	7.285	2,000,055
2025-01-27	7.490	7.700	7.440	7.440	7.246	3,137,120
2025-01-24	7.450	7.490	7.370	7.440	7.246	2,574,200

← NewerPage 7 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.