Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.240	32.240	30.880	31.120	31.120	8,706,340
2023-10-31	32.210	32.350	32.010	32.170	32.170	5,117,755
2023-10-30	31.520	32.270	31.320	32.070	32.070	9,448,461
2023-10-27	30.730	31.500	30.580	31.130	31.130	7,753,568
2023-10-26	31.020	31.250	30.400	30.820	30.820	5,730,860
2023-10-25	31.000	32.000	30.930	31.090	31.090	8,904,908
2023-10-24	30.260	30.900	29.940	30.610	30.610	8,782,349
2023-10-23	31.020	31.020	30.010	30.190	30.190	6,839,804
2023-10-20	31.170	31.400	30.890	31.030	31.030	3,927,523
2023-10-19	31.530	31.730	31.230	31.300	31.300	3,752,572
2023-10-18	32.040	32.040	31.550	31.630	31.630	4,525,557
2023-10-17	31.910	32.150	31.640	32.000	32.000	5,938,914
2023-10-16	31.690	32.060	31.580	31.910	31.910	5,148,620
2023-10-13	32.180	32.180	31.690	31.820	31.820	4,005,203
2023-10-12	31.830	32.370	31.710	32.110	32.110	5,456,995
2023-10-11	31.780	31.930	31.500	31.830	31.830	7,875,046
2023-10-10	31.980	32.230	31.300	31.700	31.700	6,194,984
2023-10-09	32.100	32.440	31.880	31.970	31.970	4,600,991
2023-09-28	32.610	32.870	31.820	32.100	32.100	8,908,319
2023-09-27	32.280	32.690	32.200	32.560	32.560	7,470,943
2023-09-26	32.540	33.080	32.140	32.230	32.230	5,055,391
2023-09-25	32.250	32.880	32.010	32.580	32.580	7,238,969
2023-09-22	32.990	33.060	31.760	32.220	32.220	15,433,447
2023-09-21	32.840	33.200	32.810	33.010	33.010	5,739,510
2023-09-20	33.100	33.110	32.700	33.080	33.080	6,350,769
2023-09-19	32.820	33.100	32.730	32.940	32.940	6,225,032
2023-09-18	32.510	33.120	32.500	32.880	32.880	9,073,449
2023-09-15	33.390	33.690	32.600	32.790	32.790	12,522,922
2023-09-14	33.460	33.700	32.810	33.290	33.290	12,538,838
2023-09-13	33.310	33.950	33.250	33.440	33.440	6,172,457
2023-09-12	33.000	33.570	33.000	33.350	33.350	7,928,986
2023-09-11	32.980	33.250	32.600	32.940	32.940	9,605,240
2023-09-08	33.070	33.600	32.650	32.850	32.850	7,987,303
2023-09-07	33.610	33.670	33.120	33.140	33.140	5,688,152
2023-09-06	33.700	33.750	33.330	33.620	33.620	5,165,046
2023-09-05	33.800	34.050	33.380	33.550	33.550	8,956,689
2023-09-04	34.350	35.030	33.690	33.910	33.910	17,030,520
2023-09-01	33.050	34.220	33.050	34.100	34.100	13,230,465
2023-08-31	32.600	33.220	32.520	33.100	33.100	6,785,586
2023-08-30	32.420	32.880	32.420	32.730	32.730	5,502,368
2023-08-29	32.810	32.810	32.170	32.510	32.510	9,417,995
2023-08-28	33.410	33.650	32.770	32.840	32.840	14,948,456
2023-08-25	31.830	32.150	31.500	31.820	31.820	5,400,824
2023-08-24	31.600	32.150	31.070	31.880	31.880	10,393,817
2023-08-23	32.670	32.800	31.640	31.780	31.780	12,105,411
2023-08-22	32.500	32.770	32.240	32.620	32.620	9,347,484
2023-08-21	32.180	32.680	31.830	32.260	32.260	7,420,435
2023-08-18	31.970	32.410	31.900	32.170	32.170	5,116,758
2023-08-17	31.650	32.200	31.410	31.970	31.970	9,766,303
2023-08-16	32.230	32.230	31.470	31.900	31.900	6,203,127
2023-08-15	32.000	32.640	31.500	32.000	32.000	9,916,873
2023-08-14	31.980	32.180	31.460	32.000	32.000	7,863,104
2023-08-11	32.890	32.890	32.000	32.050	32.050	8,913,044
2023-08-10	32.630	32.940	32.210	32.940	32.940	6,773,059
2023-08-09	32.700	33.000	32.510	32.720	32.720	4,756,426
2023-08-08	32.680	32.960	32.000	32.880	32.880	8,729,193
2023-08-07	32.990	32.990	32.400	32.550	32.550	10,268,706
2023-08-04	33.650	34.060	33.000	33.000	33.000	9,721,734
2023-08-03	33.250	33.620	33.010	33.500	33.500	6,071,112
2023-08-02	34.040	34.170	33.250	33.310	33.310	6,213,418

← NewerPage 13 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.