Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.900	31.190	30.350	30.790	29.991	15,572,206
2023-05-04	31.610	32.360	30.990	31.100	30.293	15,958,453
2023-04-28	32.210	32.400	30.940	31.880	31.053	20,766,845
2023-04-27	30.610	32.410	30.610	32.300	31.462	15,835,825
2023-04-26	29.970	31.400	29.340	31.050	30.244	17,364,853
2023-04-25	31.010	31.420	30.500	31.200	30.390	16,093,397
2023-04-24	31.400	31.500	30.650	30.880	30.079	19,061,779
2023-04-21	32.200	32.250	31.330	31.460	30.644	13,914,657
2023-04-20	33.460	33.600	32.010	32.310	31.472	17,250,244
2023-04-19	34.100	34.180	33.290	33.380	32.514	7,852,078
2023-04-18	34.200	34.790	33.800	34.110	33.225	9,315,182
2023-04-17	32.620	34.850	32.400	34.060	33.176	18,796,173
2023-04-14	32.690	33.250	32.630	32.680	31.832	9,481,153
2023-04-13	32.890	32.900	32.300	32.650	31.803	11,233,808
2023-04-12	33.610	33.630	32.430	32.920	32.066	16,022,447
2023-04-11	34.130	34.250	33.240	33.600	32.728	18,606,506
2023-04-10	35.250	35.250	33.810	34.050	33.166	10,052,056
2023-04-07	34.910	35.260	34.500	35.120	34.209	8,289,411
2023-04-06	33.900	35.270	33.800	35.070	34.160	14,547,206
2023-04-04	34.230	34.460	33.250	33.900	33.020	14,242,063
2023-04-03	35.640	35.950	34.010	34.110	33.225	17,215,631
2023-03-31	34.690	36.030	34.480	35.250	34.335	16,491,570
2023-03-30	33.580	35.000	33.330	34.870	33.965	12,293,913
2023-03-29	34.300	34.620	33.440	33.640	32.767	12,226,182
2023-03-28	33.950	35.040	33.470	34.410	33.517	16,319,855
2023-03-27	32.980	33.790	32.510	33.490	32.621	16,547,617
2023-03-24	34.760	34.760	32.800	32.980	32.124	25,053,317
2023-03-23	34.360	34.990	34.300	34.770	33.868	4,615,352
2023-03-22	34.710	35.020	34.350	34.600	33.702	6,135,768
2023-03-21	33.500	34.590	33.330	34.500	33.605	11,826,548
2023-03-20	33.910	33.910	33.090	33.430	32.563	15,712,490
2023-03-17	33.900	34.530	33.650	34.000	33.118	9,921,352
2023-03-16	34.050	34.290	33.530	33.610	32.738	11,238,191
2023-03-15	34.570	34.770	34.050	34.150	33.264	15,424,164
2023-03-14	34.900	35.250	34.150	34.390	33.498	11,949,317
2023-03-13	34.910	35.510	34.600	34.990	34.082	12,841,442
2023-03-10	34.700	35.250	34.480	34.960	34.053	11,049,689
2023-03-09	35.320	35.460	34.650	34.850	33.946	7,356,922
2023-03-08	35.260	35.770	34.910	35.320	34.404	6,776,865
2023-03-07	35.790	36.170	35.240	35.410	34.491	8,509,189
2023-03-06	35.990	36.000	34.750	35.710	34.783	15,056,385
2023-03-03	37.000	37.260	35.930	35.990	35.056	11,316,501
2023-03-02	36.780	37.620	36.600	37.100	36.137	14,553,784
2023-03-01	36.130	36.870	36.000	36.780	35.826	11,299,846
2023-02-28	36.290	36.430	35.720	36.130	35.193	13,167,310
2023-02-27	36.280	36.450	35.900	36.090	35.154	15,176,550
2023-02-24	36.300	36.810	35.940	36.630	35.680	9,650,305
2023-02-23	35.990	37.160	35.250	36.410	35.465	24,127,287
2023-02-22	38.000	38.000	35.960	36.240	35.300	32,680,812
2023-02-21	36.940	38.550	36.900	38.160	37.170	17,078,416
2023-02-20	37.570	38.150	36.730	36.940	35.982	33,910,430
2023-02-17	36.610	38.530	36.600	37.740	36.761	20,196,270
2023-02-16	36.930	37.390	36.510	36.600	35.650	11,960,931
2023-02-15	37.120	37.350	36.540	36.930	35.972	11,371,042
2023-02-14	38.000	38.450	36.650	37.280	36.313	17,912,241
2023-02-13	35.990	38.040	35.940	37.870	36.887	13,968,766
2023-02-10	36.400	36.780	35.970	36.010	35.076	7,311,952
2023-02-09	35.900	36.560	35.770	36.460	35.514	7,902,206
2023-02-08	35.170	36.250	35.010	35.990	35.056	10,416,766
2023-02-07	35.020	35.200	34.690	35.170	34.257	5,966,826

← NewerPage 15 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.