Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.850	25.660	24.830	25.620	25.620	12,364,434
2024-01-24	25.070	25.130	24.300	24.950	24.950	11,744,736
2024-01-23	24.610	25.080	24.070	24.900	24.900	15,922,514
2024-01-22	25.020	25.280	24.380	24.550	24.550	17,609,735
2024-01-19	24.580	25.240	24.400	25.060	25.060	16,531,253
2024-01-18	24.260	24.670	23.740	24.600	24.600	16,613,533
2024-01-17	25.460	25.580	24.080	24.290	24.290	27,359,320
2024-01-16	25.740	25.870	25.120	25.560	25.560	15,336,519
2024-01-15	26.170	26.470	25.770	25.800	25.800	10,951,731
2024-01-12	26.120	26.630	25.830	26.270	26.270	7,584,913
2024-01-11	26.670	26.740	26.110	26.220	26.220	10,445,702
2024-01-10	26.600	27.030	26.500	26.760	26.760	6,750,095
2024-01-09	26.530	26.880	26.310	26.680	26.680	8,641,361
2024-01-08	27.150	27.200	26.400	26.550	26.550	9,227,716
2024-01-05	27.300	27.510	27.030	27.200	27.200	8,546,576
2024-01-04	27.400	27.830	27.250	27.430	27.430	8,862,178
2024-01-03	27.430	27.730	27.150	27.490	27.490	10,705,317
2024-01-02	27.590	27.760	27.370	27.430	27.430	7,749,522
2023-12-29	27.550	27.750	26.980	27.590	27.590	16,458,358
2023-12-28	26.710	27.570	26.520	27.420	27.420	11,417,329
2023-12-27	26.950	27.100	26.570	26.740	26.740	11,561,550
2023-12-26	26.850	27.190	26.630	26.960	26.960	9,650,773
2023-12-25	26.700	26.980	26.150	26.840	26.840	10,308,624
2023-12-22	26.450	26.790	26.270	26.640	26.640	10,109,988
2023-12-21	26.640	26.700	26.050	26.360	26.360	13,731,849
2023-12-20	26.800	27.100	26.540	26.690	26.690	11,816,615
2023-12-19	27.250	27.250	26.600	26.980	26.980	7,533,973
2023-12-18	27.830	27.900	27.090	27.250	27.250	10,571,643
2023-12-15	28.070	28.480	27.600	27.950	27.950	13,805,583
2023-12-14	27.900	28.500	27.900	28.060	28.060	8,366,068
2023-12-13	28.660	28.790	27.510	27.850	27.850	16,075,149
2023-12-12	28.600	29.030	28.360	28.750	28.750	7,362,587
2023-12-11	28.370	28.850	27.900	28.660	28.660	7,088,658
2023-12-08	28.000	28.870	27.900	28.570	28.570	10,163,570
2023-12-07	28.410	28.560	27.920	28.130	28.130	8,319,224
2023-12-06	28.280	28.900	28.280	28.480	28.480	8,398,401
2023-12-05	28.810	28.970	28.410	28.550	28.550	7,112,553
2023-12-04	28.600	29.180	28.550	28.810	28.810	7,312,872
2023-12-01	29.880	29.880	28.630	28.700	28.700	14,144,895
2023-11-30	29.910	30.090	29.820	29.850	29.850	3,669,164
2023-11-29	30.240	30.340	29.860	29.920	29.920	5,330,495
2023-11-28	30.130	30.430	29.820	30.300	30.300	6,088,086
2023-11-27	30.370	30.470	29.760	30.270	30.270	6,480,550
2023-11-24	30.260	30.580	30.180	30.470	30.470	5,280,538
2023-11-23	29.820	30.480	29.720	30.260	30.260	7,972,347
2023-11-22	30.120	30.340	29.910	29.930	29.930	4,556,500
2023-11-21	30.050	30.440	29.810	30.250	30.250	8,778,990
2023-11-20	29.870	30.070	29.410	30.050	30.050	8,069,910
2023-11-17	30.020	30.250	29.800	29.860	29.860	8,661,876
2023-11-16	30.450	30.500	30.170	30.330	30.330	6,217,495
2023-11-15	30.570	30.690	30.060	30.280	30.280	9,429,927
2023-11-14	30.800	31.050	30.230	30.350	30.350	5,861,134
2023-11-13	30.730	30.850	30.510	30.690	30.690	4,828,346
2023-11-10	30.560	30.850	30.480	30.750	30.750	4,687,841
2023-11-09	30.150	30.680	30.030	30.480	30.480	6,251,275
2023-11-08	30.750	30.840	29.940	30.250	30.250	7,888,070
2023-11-07	29.970	30.980	29.820	30.680	30.680	11,389,610
2023-11-06	30.980	31.160	29.400	30.090	30.090	24,615,781
2023-11-03	30.770	31.250	30.710	30.970	30.970	6,224,364
2023-11-02	31.150	31.580	30.710	30.770	30.770	9,783,720

← NewerPage 12 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.