Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.210	35.520	34.760	35.020	34.111	9,759,452
2023-02-03	34.960	35.530	34.780	35.380	34.462	11,732,977
2023-02-02	34.400	35.190	34.140	35.120	34.209	13,231,320
2023-02-01	34.000	34.550	33.710	34.420	33.527	10,967,473
2023-01-31	34.300	34.430	33.830	33.830	32.952	9,694,048
2023-01-30	34.550	34.990	34.020	34.150	33.264	11,909,001
2023-01-20	34.500	35.000	34.230	34.520	33.624	7,261,258
2023-01-19	33.690	34.620	33.300	34.580	33.683	8,848,105
2023-01-18	34.200	34.370	33.560	33.700	32.826	13,214,245
2023-01-17	34.400	34.630	34.120	34.190	33.303	6,222,658
2023-01-16	34.210	34.640	33.900	34.430	33.537	8,685,602
2023-01-13	33.950	34.250	33.660	34.210	33.322	7,271,403
2023-01-12	33.310	33.950	33.170	33.820	32.942	9,036,322
2023-01-11	32.760	33.630	32.600	33.340	32.475	10,707,394
2023-01-10	32.470	32.870	31.910	32.810	31.959	13,613,093
2023-01-09	32.940	33.270	32.330	32.500	31.657	14,548,505
2023-01-06	33.140	33.480	32.450	32.790	31.939	14,963,530
2023-01-05	33.790	33.950	32.990	33.100	32.241	12,006,591
2023-01-04	33.260	34.300	33.260	33.800	32.923	14,441,205
2023-01-03	33.350	33.570	32.850	33.260	32.397	7,219,781
2022-12-30	32.850	33.470	32.720	33.150	32.290	8,764,004
2022-12-29	32.860	33.300	32.360	33.160	32.300	9,085,548
2022-12-28	33.470	33.600	32.780	33.060	32.202	10,302,361
2022-12-27	32.430	33.660	32.100	33.470	32.602	12,484,524
2022-12-26	32.070	32.500	31.750	32.260	31.423	8,254,411
2022-12-23	31.810	32.710	31.650	31.910	31.082	8,282,098
2022-12-22	32.870	32.890	31.850	31.930	31.102	6,525,334
2022-12-21	31.400	32.880	31.320	32.650	31.803	16,876,909
2022-12-20	32.470	32.580	31.270	31.400	30.585	10,186,138
2022-12-19	31.910	32.780	31.870	32.270	31.433	13,153,292
2022-12-16	31.580	32.370	31.480	31.930	31.102	8,603,601
2022-12-15	32.010	32.010	31.510	31.650	30.829	5,236,689
2022-12-14	31.950	32.220	31.580	31.960	31.131	4,906,974
2022-12-13	31.820	32.180	31.600	32.060	31.228	6,327,342
2022-12-12	32.160	32.760	31.880	31.950	31.121	7,823,703
2022-12-09	32.130	32.360	31.500	32.300	31.462	12,729,881
2022-12-08	31.950	32.590	31.770	32.120	31.287	10,171,880
2022-12-07	32.300	32.470	31.670	31.800	30.975	17,278,929
2022-12-06	32.390	32.580	31.960	32.400	31.559	9,325,194
2022-12-05	32.550	33.300	32.150	32.520	31.676	14,445,247
2022-12-02	32.530	32.920	32.260	32.330	31.491	9,572,604
2022-12-01	33.350	33.680	32.600	32.690	31.842	15,158,160
2022-11-30	32.710	33.600	32.310	33.310	32.446	18,337,396
2022-11-29	31.190	32.810	31.190	32.680	31.832	17,603,079
2022-11-28	31.350	31.760	30.730	31.130	30.322	10,654,164
2022-11-25	30.660	31.750	30.410	31.620	30.800	22,542,024
2022-11-24	30.210	30.670	30.190	30.590	29.796	7,357,828
2022-11-23	29.560	30.500	29.560	30.210	29.426	11,843,016
2022-11-22	29.660	30.250	29.450	29.800	29.027	7,069,258
2022-11-21	29.560	29.800	29.090	29.740	28.968	9,964,175
2022-11-18	29.790	30.070	29.510	29.720	28.949	8,066,286
2022-11-17	29.350	30.030	29.350	29.820	29.046	8,121,139
2022-11-16	30.290	30.320	29.550	29.600	28.832	11,465,321
2022-11-15	30.460	30.580	29.770	30.400	29.611	9,863,425
2022-11-14	29.170	31.080	29.170	30.170	29.387	33,370,028
2022-11-11	28.200	29.470	28.000	29.330	28.569	25,947,263
2022-11-10	27.810	27.830	27.330	27.820	27.098	7,346,421
2022-11-09	28.370	28.430	27.760	28.040	27.312	8,700,241
2022-11-08	28.490	28.560	28.020	28.210	27.478	5,386,331
2022-11-07	28.300	29.000	28.200	28.510	27.770	10,727,057

← NewerPage 16 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.