Shandong Hualu Hengsheng Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.030 | 25.160 | 23.970 | 24.450 | 24.450 | 14,858,319 |
| 2024-07-25 | 24.350 | 24.640 | 23.950 | 24.090 | 24.090 | 11,990,800 |
| 2024-07-24 | 25.200 | 25.220 | 24.300 | 24.510 | 24.510 | 15,743,352 |
| 2024-07-23 | 26.310 | 26.330 | 24.790 | 25.030 | 25.030 | 24,521,990 |
| 2024-07-22 | 26.830 | 26.950 | 26.100 | 26.280 | 26.280 | 10,126,256 |
| 2024-07-19 | 26.870 | 27.000 | 26.520 | 26.910 | 26.910 | 9,409,933 |
| 2024-07-18 | 26.760 | 27.010 | 26.550 | 27.000 | 27.000 | 7,823,518 |
| 2024-07-17 | 26.400 | 26.790 | 26.230 | 26.740 | 26.740 | 9,355,888 |
| 2024-07-16 | 26.550 | 26.650 | 26.260 | 26.490 | 26.490 | 5,794,418 |
| 2024-07-15 | 26.540 | 27.100 | 26.510 | 26.600 | 26.600 | 8,366,734 |
| 2024-07-12 | 26.400 | 26.910 | 26.220 | 26.770 | 26.770 | 12,282,359 |
| 2024-07-11 | 25.700 | 26.440 | 25.500 | 26.210 | 26.210 | 11,094,354 |
| 2024-07-10 | 25.390 | 25.740 | 25.230 | 25.420 | 25.420 | 9,127,377 |
| 2024-07-09 | 25.680 | 25.680 | 25.020 | 25.400 | 25.400 | 10,208,123 |
| 2024-07-08 | 25.640 | 25.900 | 25.350 | 25.500 | 25.500 | 9,305,024 |
| 2024-07-05 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2024-07-04 | 26.000 | 26.190 | 25.750 | 25.850 | 25.850 | 9,593,284 |
| 2024-07-03 | 26.250 | 26.500 | 25.720 | 25.880 | 25.880 | 12,997,548 |
| 2024-07-02 | 27.480 | 27.500 | 26.270 | 26.380 | 26.380 | 14,151,618 |
| 2024-07-01 | 26.780 | 27.660 | 26.460 | 27.490 | 27.490 | 10,518,561 |
| 2024-06-28 | 26.480 | 26.880 | 26.300 | 26.640 | 26.640 | 9,156,801 |
| 2024-06-27 | 26.830 | 26.860 | 26.220 | 26.480 | 26.480 | 11,629,884 |
| 2024-06-26 | 27.100 | 27.210 | 26.620 | 26.920 | 26.920 | 7,701,789 |
| 2024-06-25 | 26.940 | 27.520 | 26.900 | 27.240 | 27.240 | 8,740,912 |
| 2024-06-24 | 26.640 | 27.300 | 26.470 | 27.050 | 27.050 | 8,529,312 |
| 2024-06-21 | 26.980 | 27.150 | 26.680 | 26.890 | 26.890 | 8,017,824 |
| 2024-06-20 | 27.270 | 27.390 | 26.650 | 26.700 | 26.700 | 7,325,049 |
| 2024-06-19 | 27.400 | 27.620 | 27.080 | 27.150 | 27.150 | 8,475,537 |
| 2024-06-18 | 27.550 | 28.080 | 27.200 | 27.990 | 27.990 | 10,392,712 |
| 2024-06-17 | 27.670 | 27.870 | 27.350 | 27.550 | 27.550 | 9,000,134 |
| 2024-06-14 | 27.770 | 27.850 | 27.310 | 27.790 | 27.790 | 13,640,184 |
| 2024-06-13 | 28.170 | 28.230 | 27.600 | 27.840 | 27.840 | 11,289,749 |
| 2024-06-12 | 28.460 | 28.590 | 27.940 | 28.230 | 28.230 | 10,798,436 |
| 2024-06-11 | 28.200 | 28.630 | 27.950 | 28.500 | 28.500 | 12,483,477 |
| 2024-06-07 | 28.700 | 28.900 | 28.030 | 28.250 | 28.250 | 10,925,644 |
| 2024-06-06 | 28.330 | 29.030 | 28.310 | 28.700 | 28.700 | 10,732,714 |
| 2024-06-05 | 28.770 | 29.010 | 28.420 | 28.470 | 28.470 | 7,541,391 |
| 2024-06-04 | 28.390 | 28.910 | 28.200 | 28.830 | 28.830 | 9,901,996 |
| 2024-06-03 | 28.720 | 28.720 | 28.200 | 28.440 | 28.440 | 10,913,101 |
| 2024-05-31 | 29.050 | 29.450 | 28.690 | 28.730 | 28.730 | 11,655,370 |
| 2024-05-30 | 28.870 | 29.910 | 28.710 | 29.080 | 29.080 | 19,828,721 |
| 2024-05-29 | 28.760 | 28.980 | 28.500 | 28.620 | 28.620 | 6,247,039 |
| 2024-05-28 | 28.730 | 29.500 | 28.730 | 28.860 | 28.860 | 11,171,853 |
| 2024-05-27 | 28.960 | 29.100 | 28.370 | 28.780 | 28.780 | 15,314,278 |
| 2024-05-24 | 28.960 | 29.230 | 28.720 | 29.020 | 29.020 | 6,704,581 |
| 2024-05-23 | 28.930 | 29.070 | 28.620 | 28.960 | 28.960 | 9,879,653 |
| 2024-05-22 | 28.850 | 29.650 | 28.750 | 29.100 | 29.100 | 15,146,203 |
| 2024-05-21 | 29.960 | 30.030 | 28.710 | 28.850 | 28.850 | 16,163,817 |
| 2024-05-20 | 29.390 | 30.100 | 29.250 | 29.370 | 29.370 | 15,612,795 |
| 2024-05-17 | 29.180 | 29.460 | 28.900 | 29.380 | 29.380 | 15,284,616 |
| 2024-05-16 | 29.250 | 29.870 | 29.140 | 29.380 | 29.380 | 13,869,839 |
| 2024-05-15 | 30.060 | 30.060 | 29.130 | 29.250 | 29.250 | 21,370,447 |
| 2024-05-14 | 30.520 | 30.720 | 29.880 | 29.950 | 29.950 | 13,780,891 |
| 2024-05-13 | 29.900 | 30.760 | 29.850 | 30.370 | 30.370 | 14,704,293 |
| 2024-05-10 | 30.440 | 30.780 | 30.080 | 30.550 | 30.550 | 12,097,635 |
| 2024-05-09 | 30.380 | 30.660 | 30.000 | 30.480 | 30.480 | 18,595,014 |
| 2024-05-08 | 31.220 | 31.900 | 30.290 | 30.400 | 30.400 | 22,287,618 |
| 2024-05-07 | 30.890 | 31.850 | 30.710 | 31.210 | 31.210 | 16,497,038 |
| 2024-05-06 | 30.370 | 31.380 | 30.000 | 31.010 | 31.010 | 21,183,003 |
| 2024-04-30 | 29.160 | 30.050 | 29.000 | 29.790 | 29.790 | 16,721,393 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.8000 CNY |
| 2022-06-08 | 0.8000 CNY |
| 2021-05-21 | 0.3900 CNY |
| 2020-06-18 | 0.3500 CNY |
| 2019-06-13 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.