Huarong Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.010 | 8.200 | 7.800 | 7.920 | 7.714 | 9,663,200 |
| 2024-10-29 | 8.480 | 8.520 | 8.060 | 8.080 | 7.870 | 13,779,566 |
| 2024-10-28 | 8.270 | 8.530 | 8.260 | 8.500 | 8.279 | 14,332,650 |
| 2024-10-25 | 8.290 | 8.420 | 8.070 | 8.400 | 8.181 | 17,577,546 |
| 2024-10-24 | 8.120 | 8.380 | 8.100 | 8.240 | 8.025 | 13,666,418 |
| 2024-10-23 | 8.100 | 8.260 | 8.000 | 8.190 | 7.928 | 12,535,408 |
| 2024-10-22 | 8.490 | 8.490 | 8.120 | 8.170 | 7.909 | 19,954,104 |
| 2024-10-21 | 8.390 | 8.570 | 8.180 | 8.550 | 8.276 | 27,307,180 |
| 2024-10-18 | 8.160 | 8.620 | 8.010 | 8.410 | 8.141 | 34,206,227 |
| 2024-10-17 | 8.500 | 8.800 | 8.210 | 8.570 | 8.296 | 38,162,350 |
| 2024-10-16 | 8.980 | 9.460 | 8.480 | 9.250 | 8.954 | 61,587,092 |
| 2024-10-15 | 6.990 | 8.470 | 6.980 | 8.470 | 8.199 | 24,210,975 |
| 2024-10-14 | 6.860 | 7.070 | 6.820 | 7.060 | 6.834 | 3,344,700 |
| 2024-10-11 | 7.110 | 7.170 | 6.800 | 6.850 | 6.631 | 5,010,166 |
| 2024-10-10 | 7.160 | 7.330 | 7.060 | 7.090 | 6.863 | 6,697,305 |
| 2024-10-09 | 7.660 | 7.660 | 7.060 | 7.090 | 6.863 | 8,813,031 |
| 2024-10-08 | 8.330 | 8.330 | 7.330 | 7.850 | 7.599 | 15,408,448 |
| 2024-09-30 | 6.660 | 7.540 | 6.560 | 7.260 | 7.028 | 12,759,124 |
| 2024-09-27 | 6.300 | 6.580 | 6.280 | 6.490 | 6.282 | 5,183,505 |
| 2024-09-26 | 6.110 | 6.250 | 6.060 | 6.240 | 6.040 | 2,840,000 |
| 2024-09-25 | 6.170 | 6.350 | 6.120 | 6.150 | 5.953 | 4,195,900 |
| 2024-09-24 | 5.980 | 6.100 | 5.950 | 6.100 | 5.905 | 2,250,600 |
| 2024-09-23 | 5.980 | 6.000 | 5.870 | 5.940 | 5.750 | 1,166,200 |
| 2024-09-20 | 6.000 | 6.010 | 5.910 | 5.970 | 5.779 | 1,313,869 |
| 2024-09-19 | 5.830 | 6.000 | 5.800 | 5.980 | 5.789 | 1,994,469 |
| 2024-09-18 | 5.840 | 5.860 | 5.700 | 5.800 | 5.614 | 1,177,200 |
| 2024-09-13 | 5.980 | 6.000 | 5.850 | 5.860 | 5.673 | 1,233,400 |
| 2024-09-12 | 5.980 | 6.020 | 5.940 | 5.950 | 5.760 | 921,500 |
| 2024-09-11 | 5.950 | 6.030 | 5.930 | 5.970 | 5.779 | 1,064,100 |
| 2024-09-10 | 5.860 | 5.960 | 5.800 | 5.940 | 5.750 | 1,368,967 |
| 2024-09-09 | 5.840 | 5.930 | 5.810 | 5.870 | 5.682 | 1,238,300 |
| 2024-09-06 | 6.000 | 6.040 | 5.800 | 5.840 | 5.653 | 1,979,100 |
| 2024-09-05 | 6.040 | 6.090 | 5.970 | 6.020 | 5.827 | 3,242,073 |
| 2024-09-04 | 6.030 | 6.270 | 5.970 | 6.090 | 5.895 | 3,885,367 |
| 2024-09-03 | 6.000 | 6.080 | 5.930 | 6.030 | 5.837 | 1,355,730 |
| 2024-09-02 | 6.010 | 6.070 | 5.960 | 5.960 | 5.769 | 1,553,100 |
| 2024-08-30 | 5.940 | 6.120 | 5.920 | 6.020 | 5.827 | 1,808,700 |
| 2024-08-29 | 5.870 | 5.950 | 5.850 | 5.950 | 5.760 | 1,420,200 |
| 2024-08-28 | 5.880 | 5.960 | 5.730 | 5.930 | 5.740 | 2,030,600 |
| 2024-08-27 | 5.870 | 5.910 | 5.750 | 5.770 | 5.585 | 1,093,831 |
| 2024-08-26 | 5.700 | 5.890 | 5.700 | 5.870 | 5.682 | 1,264,000 |
| 2024-08-23 | 5.760 | 5.840 | 5.680 | 5.700 | 5.518 | 916,200 |
| 2024-08-22 | 5.860 | 5.940 | 5.750 | 5.780 | 5.595 | 1,167,017 |
| 2024-08-21 | 5.910 | 5.970 | 5.860 | 5.880 | 5.692 | 1,562,500 |
| 2024-08-20 | 6.030 | 6.090 | 5.900 | 5.940 | 5.750 | 1,916,296 |
| 2024-08-19 | 6.060 | 6.110 | 6.010 | 6.040 | 5.847 | 1,358,700 |
| 2024-08-16 | 6.170 | 6.200 | 6.040 | 6.050 | 5.856 | 2,043,079 |
| 2024-08-15 | 6.100 | 6.220 | 6.030 | 6.170 | 5.973 | 3,052,100 |
| 2024-08-14 | 6.050 | 6.110 | 6.020 | 6.080 | 5.886 | 1,743,200 |
| 2024-08-13 | 6.000 | 6.080 | 5.920 | 6.080 | 5.886 | 1,685,569 |
| 2024-08-12 | 5.960 | 6.040 | 5.930 | 6.030 | 5.837 | 1,756,923 |
| 2024-08-09 | 5.960 | 6.090 | 5.960 | 5.990 | 5.798 | 2,238,800 |
| 2024-08-08 | 5.960 | 6.010 | 5.910 | 5.970 | 5.779 | 1,417,100 |
| 2024-08-07 | 5.930 | 6.020 | 5.880 | 5.970 | 5.779 | 1,807,200 |
| 2024-08-06 | 5.850 | 5.940 | 5.830 | 5.930 | 5.740 | 1,138,700 |
| 2024-08-05 | 6.000 | 6.060 | 5.720 | 5.800 | 5.614 | 1,586,900 |
| 2024-08-02 | 6.060 | 6.130 | 6.000 | 6.010 | 5.818 | 1,131,335 |
| 2024-08-01 | 6.100 | 6.150 | 6.080 | 6.100 | 5.905 | 1,297,536 |
| 2024-07-31 | 5.970 | 6.110 | 5.930 | 6.090 | 5.895 | 1,975,657 |
| 2024-07-30 | 5.860 | 5.970 | 5.820 | 5.960 | 5.769 | 1,591,731 |
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.