Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.820	34.500	33.620	34.130	34.130	9,137,630
2023-07-31	33.600	34.780	33.520	33.820	33.820	16,068,590
2023-07-28	33.100	33.500	32.830	33.400	33.400	12,938,318
2023-07-27	33.640	34.090	33.200	33.450	33.450	11,073,914
2023-07-26	33.710	34.280	33.350	33.880	33.880	9,621,836
2023-07-25	32.800	33.620	32.800	33.500	33.500	15,706,733
2023-07-24	33.210	33.350	32.150	32.350	32.350	13,942,203
2023-07-21	32.940	33.960	32.680	33.050	33.050	15,213,405
2023-07-20	32.890	33.560	32.880	32.960	32.960	11,883,455
2023-07-19	32.850	33.070	32.620	32.810	32.810	5,948,902
2023-07-18	32.770	33.170	32.370	33.050	33.050	8,956,416
2023-07-17	33.750	33.980	32.380	32.600	32.600	19,964,470
2023-07-14	33.140	34.200	33.010	33.910	33.910	12,722,086
2023-07-13	33.430	33.660	32.600	33.140	33.140	15,816,243
2023-07-12	31.950	34.330	31.940	33.600	33.600	31,430,253
2023-07-11	31.610	32.500	31.270	32.070	32.070	10,136,227
2023-07-10	31.710	31.870	31.350	31.570	31.570	4,298,538
2023-07-07	31.250	31.980	31.070	31.610	31.610	6,601,339
2023-07-06	31.460	31.650	31.150	31.390	31.390	5,041,709
2023-07-05	30.950	32.050	30.820	31.410	31.410	10,014,503
2023-07-04	31.210	31.300	30.550	31.050	31.050	6,114,238
2023-07-03	30.900	31.290	30.500	31.190	31.190	9,755,489
2023-06-30	30.340	30.860	30.030	30.630	30.630	5,625,185
2023-06-29	30.980	31.000	30.000	30.280	30.280	7,090,720
2023-06-28	30.700	30.780	30.260	30.620	30.620	5,232,904
2023-06-27	29.600	30.850	29.510	30.600	30.600	10,213,386
2023-06-26	29.850	29.860	29.140	29.740	29.740	8,720,267
2023-06-21	30.000	30.850	29.900	29.960	29.960	8,167,265
2023-06-20	30.610	30.860	29.760	30.160	30.160	17,352,542
2023-06-19	30.740	31.180	30.600	30.680	30.680	11,199,007
2023-06-16	31.800	31.950	30.490	31.300	31.300	22,464,577
2023-06-15	31.200	31.930	30.540	31.750	31.750	16,453,550
2023-06-14	30.200	31.740	30.000	30.950	30.950	27,664,280
2023-06-13	30.000	30.420	29.510	30.250	30.250	10,052,181
2023-06-12	29.800	30.250	29.120	30.000	30.000	12,973,354
2023-06-09	30.300	30.400	29.560	29.700	29.700	11,960,854
2023-06-08	30.170	30.920	29.980	30.490	30.490	11,398,922
2023-06-07	29.990	30.400	29.720	30.000	30.000	9,701,019
2023-06-06	30.450	31.780	30.140	30.830	30.030	16,484,594
2023-06-05	30.490	30.500	29.540	30.300	29.514	9,924,543
2023-06-02	28.850	30.490	28.850	30.340	29.553	15,832,497
2023-06-01	29.120	29.600	28.580	28.820	28.072	12,403,846
2023-05-31	29.010	29.360	28.640	29.170	28.413	13,381,632
2023-05-30	29.740	29.880	28.950	29.370	28.608	8,994,646
2023-05-29	30.570	30.640	29.430	29.730	28.959	9,740,564
2023-05-26	29.700	30.890	29.530	30.620	29.825	10,854,379
2023-05-25	29.510	29.880	29.260	29.670	28.900	10,943,657
2023-05-24	29.820	30.100	29.360	29.700	28.929	8,955,267
2023-05-23	31.120	31.120	29.630	29.690	28.920	12,539,962
2023-05-22	29.490	31.250	29.390	31.100	30.293	14,520,230
2023-05-19	29.300	29.700	28.740	29.570	28.803	9,092,950
2023-05-18	30.000	30.370	29.180	29.360	28.598	11,675,458
2023-05-17	30.330	30.550	29.540	29.730	28.959	12,129,911
2023-05-16	31.150	31.340	30.350	30.490	29.699	7,585,619
2023-05-15	29.910	31.140	29.850	30.950	30.147	12,687,296
2023-05-12	30.730	30.750	29.790	29.910	29.134	7,780,220
2023-05-11	31.000	31.280	30.370	30.610	29.816	8,392,221
2023-05-10	30.600	31.400	30.590	30.890	30.088	10,172,870
2023-05-09	30.280	31.340	30.110	30.600	29.806	12,744,246
2023-05-08	30.750	31.200	30.200	30.400	29.611	16,557,430

← NewerPage 14 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.