Huarong Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.510 | 7.590 | 7.400 | 7.410 | 7.217 | 3,302,800 |
| 2025-01-22 | 7.530 | 7.540 | 7.400 | 7.450 | 7.256 | 1,829,400 |
| 2025-01-21 | 7.580 | 7.620 | 7.430 | 7.530 | 7.334 | 2,758,200 |
| 2025-01-20 | 7.580 | 7.620 | 7.470 | 7.560 | 7.363 | 3,473,200 |
| 2025-01-17 | 7.420 | 7.680 | 7.380 | 7.550 | 7.353 | 4,434,699 |
| 2025-01-16 | 7.360 | 7.620 | 7.350 | 7.460 | 7.266 | 3,692,700 |
| 2025-01-15 | 7.450 | 7.560 | 7.360 | 7.380 | 7.188 | 1,984,200 |
| 2025-01-14 | 7.210 | 7.480 | 7.110 | 7.480 | 7.285 | 3,011,800 |
| 2025-01-13 | 6.950 | 7.160 | 6.860 | 7.150 | 6.964 | 2,184,000 |
| 2025-01-10 | 7.370 | 7.390 | 7.040 | 7.050 | 6.866 | 2,451,204 |
| 2025-01-09 | 7.290 | 7.360 | 7.240 | 7.300 | 7.110 | 2,071,300 |
| 2025-01-08 | 7.300 | 7.400 | 7.060 | 7.290 | 7.100 | 3,403,631 |
| 2025-01-07 | 7.120 | 7.350 | 7.120 | 7.350 | 7.159 | 3,027,431 |
| 2025-01-06 | 7.090 | 7.210 | 6.770 | 7.130 | 6.944 | 3,784,400 |
| 2025-01-03 | 7.650 | 7.650 | 7.090 | 7.120 | 6.935 | 3,506,100 |
| 2025-01-02 | 7.610 | 7.710 | 7.370 | 7.440 | 7.246 | 2,975,000 |
| 2024-12-31 | 7.880 | 7.950 | 7.580 | 7.610 | 7.412 | 3,347,500 |
| 2024-12-30 | 7.900 | 7.950 | 7.720 | 7.880 | 7.675 | 2,181,500 |
| 2024-12-27 | 7.920 | 8.020 | 7.800 | 7.950 | 7.743 | 2,625,299 |
| 2024-12-26 | 7.720 | 7.930 | 7.720 | 7.890 | 7.685 | 2,621,400 |
| 2024-12-25 | 8.000 | 8.020 | 7.680 | 7.740 | 7.538 | 4,171,100 |
| 2024-12-24 | 7.960 | 8.150 | 7.900 | 8.020 | 7.811 | 3,921,300 |
| 2024-12-23 | 8.460 | 8.550 | 7.910 | 7.950 | 7.743 | 6,412,400 |
| 2024-12-20 | 8.210 | 8.440 | 8.210 | 8.410 | 8.191 | 5,956,900 |
| 2024-12-19 | 8.110 | 8.170 | 7.970 | 8.160 | 7.947 | 3,497,084 |
| 2024-12-18 | 8.120 | 8.210 | 7.950 | 8.140 | 7.928 | 3,722,610 |
| 2024-12-17 | 8.450 | 8.500 | 8.050 | 8.090 | 7.879 | 6,828,300 |
| 2024-12-16 | 8.500 | 8.600 | 8.470 | 8.530 | 8.308 | 3,836,400 |
| 2024-12-13 | 8.700 | 8.700 | 8.460 | 8.480 | 8.259 | 6,470,500 |
| 2024-12-12 | 8.700 | 8.790 | 8.550 | 8.710 | 8.483 | 7,942,320 |
| 2024-12-11 | 8.640 | 8.740 | 8.580 | 8.720 | 8.493 | 6,744,800 |
| 2024-12-10 | 8.880 | 8.950 | 8.600 | 8.640 | 8.415 | 10,721,554 |
| 2024-12-09 | 8.690 | 8.740 | 8.510 | 8.600 | 8.376 | 7,293,900 |
| 2024-12-06 | 8.830 | 8.960 | 8.540 | 8.660 | 8.434 | 13,331,060 |
| 2024-12-05 | 8.760 | 8.950 | 8.620 | 8.860 | 8.629 | 15,332,209 |
| 2024-12-04 | 9.350 | 9.590 | 8.720 | 8.770 | 8.542 | 28,740,301 |
| 2024-12-03 | 8.230 | 9.880 | 8.160 | 9.060 | 8.824 | 32,937,221 |
| 2024-12-02 | 8.060 | 8.240 | 8.020 | 8.230 | 8.016 | 5,680,900 |
| 2024-11-29 | 7.970 | 8.110 | 7.850 | 8.060 | 7.850 | 5,867,300 |
| 2024-11-28 | 7.900 | 8.300 | 7.870 | 8.020 | 7.811 | 7,038,193 |
| 2024-11-27 | 7.890 | 7.900 | 7.600 | 7.890 | 7.685 | 4,646,504 |
| 2024-11-26 | 8.030 | 8.080 | 7.870 | 7.890 | 7.685 | 4,264,600 |
| 2024-11-25 | 7.960 | 8.110 | 7.890 | 8.060 | 7.850 | 4,856,400 |
| 2024-11-22 | 8.310 | 8.380 | 7.920 | 7.950 | 7.743 | 7,415,600 |
| 2024-11-21 | 8.320 | 8.540 | 8.240 | 8.340 | 8.123 | 8,669,062 |
| 2024-11-20 | 7.920 | 8.300 | 7.900 | 8.270 | 8.055 | 7,526,262 |
| 2024-11-19 | 7.660 | 7.940 | 7.630 | 7.940 | 7.733 | 5,174,831 |
| 2024-11-18 | 7.940 | 8.050 | 7.590 | 7.660 | 7.460 | 7,231,700 |
| 2024-11-15 | 8.170 | 8.270 | 7.910 | 7.930 | 7.723 | 6,817,700 |
| 2024-11-14 | 8.500 | 8.610 | 8.170 | 8.170 | 7.957 | 7,580,800 |
| 2024-11-13 | 8.490 | 8.630 | 8.200 | 8.470 | 8.249 | 10,614,500 |
| 2024-11-12 | 8.630 | 8.980 | 8.420 | 8.600 | 8.376 | 17,260,630 |
| 2024-11-11 | 8.460 | 8.800 | 8.400 | 8.700 | 8.473 | 18,728,383 |
| 2024-11-08 | 8.100 | 8.860 | 8.050 | 8.460 | 8.240 | 22,203,356 |
| 2024-11-07 | 7.930 | 8.090 | 7.870 | 8.090 | 7.879 | 7,708,025 |
| 2024-11-06 | 7.990 | 8.070 | 7.870 | 7.950 | 7.743 | 8,385,700 |
| 2024-11-05 | 7.790 | 7.990 | 7.790 | 7.980 | 7.772 | 8,127,800 |
| 2024-11-04 | 7.700 | 7.840 | 7.610 | 7.810 | 7.607 | 4,988,400 |
| 2024-11-01 | 8.220 | 8.230 | 7.600 | 7.610 | 7.412 | 10,449,200 |
| 2024-10-31 | 7.850 | 8.100 | 7.820 | 8.060 | 7.850 | 8,484,400 |
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.