Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,218 trading daysOlder →

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.