Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	28.380	29.660	28.210	29.410	29.410	25,238,398
2024-04-26	28.690	28.730	27.970	28.400	28.400	19,684,687
2024-04-25	28.900	29.300	28.480	28.640	28.640	18,248,354
2024-04-24	28.800	28.910	28.140	28.340	28.340	18,667,991
2024-04-23	29.280	29.330	28.220	28.690	28.690	20,767,074
2024-04-22	28.560	29.670	28.550	29.300	29.300	25,826,101
2024-04-19	28.260	28.990	27.980	28.670	28.670	24,522,765
2024-04-18	28.020	28.790	27.960	28.250	28.250	19,570,325
2024-04-17	27.800	28.270	27.350	28.150	28.150	18,835,949
2024-04-16	28.090	28.580	27.460	27.600	27.600	19,778,318
2024-04-15	26.550	28.480	26.470	28.100	28.100	42,304,538
2024-04-12	26.700	26.840	26.430	26.560	26.560	11,080,813
2024-04-11	26.300	27.340	26.220	26.830	26.830	16,482,131
2024-04-10	26.100	26.760	26.000	26.450	26.450	13,476,728
2024-04-09	26.300	26.380	25.580	26.130	26.130	21,529,215
2024-04-08	26.970	27.350	26.190	26.340	26.340	17,527,341
2024-04-03	26.370	27.120	26.330	26.990	26.990	19,381,502
2024-04-02	26.850	27.150	26.250	26.400	26.400	15,417,845
2024-04-01	25.990	27.160	25.780	26.900	26.900	30,572,658
2024-03-29	25.130	26.180	25.090	26.160	26.160	9,888,828
2024-03-28	25.500	25.500	25.200	25.290	25.290	13,800,884
2024-03-27	24.820	26.100	24.790	25.510	25.510	25,507,173
2024-03-26	24.500	24.930	24.490	24.880	24.880	11,470,599
2024-03-25	24.390	24.940	24.120	24.660	24.660	20,844,729
2024-03-22	24.380	24.650	24.260	24.390	24.390	13,983,678
2024-03-21	25.020	25.130	24.150	24.360	24.360	26,192,884
2024-03-20	25.000	25.280	24.510	25.120	25.120	16,171,799
2024-03-19	25.630	25.630	24.800	24.960	24.960	21,867,053
2024-03-18	25.790	25.920	25.580	25.730	25.730	13,687,855
2024-03-15	26.140	26.180	25.410	25.870	25.870	16,171,223
2024-03-14	26.350	26.650	25.980	26.190	26.190	10,386,630
2024-03-13	26.750	26.750	26.330	26.450	26.450	10,210,572
2024-03-12	26.400	26.900	26.200	26.600	26.600	18,450,464
2024-03-11	26.310	26.630	26.060	26.360	26.360	21,529,408
2024-03-08	26.860	27.210	26.250	26.300	26.300	14,270,938
2024-03-07	26.430	27.220	25.960	26.980	26.980	17,307,642
2024-03-06	26.980	27.040	26.330	26.460	26.460	12,312,657
2024-03-05	27.130	27.160	26.680	26.960	26.960	11,990,624
2024-03-04	27.440	27.810	26.900	27.220	27.220	13,425,440
2024-03-01	27.350	27.700	27.210	27.440	27.440	9,942,621
2024-02-29	26.900	27.500	26.800	27.500	27.500	10,071,100
2024-02-28	26.940	27.730	26.900	27.000	27.000	10,728,056
2024-02-27	26.660	26.940	26.500	26.940	26.940	9,419,377
2024-02-26	27.220	27.370	26.670	26.720	26.720	12,387,682
2024-02-23	27.230	27.550	27.080	27.230	27.230	11,063,115
2024-02-22	26.800	27.470	26.800	27.180	27.180	9,700,518
2024-02-21	26.260	27.280	26.050	26.800	26.800	15,364,341
2024-02-20	26.650	26.800	26.220	26.470	26.470	10,282,655
2024-02-19	27.000	27.000	26.370	26.690	26.690	14,003,442
2024-02-08	25.920	26.770	25.610	26.450	26.450	19,248,245
2024-02-07	25.290	26.020	24.920	25.920	25.920	20,447,044
2024-02-06	24.090	25.480	23.970	25.210	25.210	17,030,142
2024-02-05	24.040	24.700	23.400	24.090	24.090	17,833,633
2024-02-02	24.410	24.640	23.320	24.130	24.130	14,973,881
2024-02-01	24.400	24.820	24.230	24.410	24.410	9,122,715
2024-01-31	24.870	24.950	24.360	24.380	24.380	10,591,898
2024-01-30	25.210	25.380	24.690	24.890	24.890	8,835,763
2024-01-29	25.350	25.650	25.100	25.280	25.280	9,864,339
2024-01-26	25.500	25.720	25.170	25.350	25.350	9,881,786
2024-01-25	24.850	25.660	24.830	25.620	25.620	12,364,434

← NewerPage 11 of 21 · 1,212 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.