Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.510	28.520	27.510	28.340	27.605	14,720,478
2022-11-03	27.660	27.960	27.430	27.660	26.942	8,283,022
2022-11-02	27.820	28.060	27.550	27.750	27.030	10,476,588
2022-11-01	26.330	27.920	26.280	27.840	27.118	17,826,670
2022-10-31	27.100	27.270	26.170	26.180	25.501	11,030,802
2022-10-28	26.910	27.590	26.750	27.340	26.631	14,785,177
2022-10-27	27.030	27.690	26.910	27.340	26.631	9,658,338
2022-10-26	27.550	27.760	26.660	27.000	26.299	18,621,062
2022-10-25	27.800	28.040	27.490	27.520	26.806	9,057,356
2022-10-24	28.660	28.900	27.800	28.050	27.322	14,882,789
2022-10-21	28.750	29.150	28.120	28.920	28.170	14,311,614
2022-10-20	28.750	29.450	28.400	28.750	28.004	9,699,206
2022-10-19	30.000	30.080	28.700	28.800	28.053	20,191,746
2022-10-18	28.720	30.400	28.600	29.960	29.183	25,305,777
2022-10-17	28.760	28.900	28.320	28.720	27.975	9,888,475
2022-10-14	28.330	29.140	28.220	28.930	28.179	10,350,039
2022-10-13	28.770	28.800	28.260	28.270	27.536	10,008,550
2022-10-12	29.020	29.080	27.980	29.050	28.296	12,296,028
2022-10-11	28.240	28.990	27.910	28.850	28.101	10,664,585
2022-10-10	29.200	29.430	28.110	28.220	27.488	12,764,478
2022-09-30	28.630	29.590	28.400	29.170	28.413	14,593,359
2022-09-29	28.160	29.360	28.160	28.650	27.907	15,979,137
2022-09-28	28.470	28.880	28.000	28.000	27.273	13,634,754
2022-09-27	28.530	28.710	27.990	28.620	27.877	13,948,082
2022-09-26	28.710	29.160	28.220	28.500	27.761	11,757,458
2022-09-23	29.180	29.680	28.700	29.000	28.248	11,170,258
2022-09-22	29.840	30.160	28.900	29.380	28.618	14,863,959
2022-09-21	29.780	30.260	29.610	29.930	29.153	12,904,575
2022-09-20	30.680	30.790	29.680	29.990	29.212	20,269,950
2022-09-19	29.250	31.040	29.250	30.490	29.699	25,344,833
2022-09-16	29.660	29.980	29.280	29.350	28.588	13,507,201
2022-09-15	30.130	30.130	29.400	29.700	28.929	16,230,994
2022-09-14	30.390	30.590	29.600	30.130	29.348	16,744,033
2022-09-13	30.450	31.330	30.060	30.900	30.098	25,652,162
2022-09-09	29.740	30.560	29.510	30.270	29.485	21,251,256
2022-09-08	29.390	30.130	29.080	29.750	28.978	25,424,295
2022-09-07	29.200	29.650	28.760	29.380	28.618	11,858,787
2022-09-06	29.290	29.600	28.700	29.270	28.511	18,019,551
2022-09-05	28.170	29.100	28.070	29.000	28.248	14,672,727
2022-09-02	28.780	28.900	27.880	28.100	27.371	12,119,316
2022-09-01	28.820	29.440	28.630	28.740	27.994	13,326,982
2022-08-31	29.430	29.480	28.600	29.170	28.413	14,381,763
2022-08-30	30.040	30.060	29.070	29.400	28.637	12,938,910
2022-08-29	29.250	30.010	29.190	29.930	29.153	20,452,257
2022-08-26	29.450	30.260	29.390	29.450	28.686	24,793,730
2022-08-25	28.690	29.450	28.450	29.410	28.647	19,264,373
2022-08-24	28.880	29.260	28.420	28.500	27.761	9,627,667
2022-08-23	28.850	29.170	28.570	28.900	28.150	13,298,357
2022-08-22	27.960	29.080	27.750	28.930	28.179	13,173,101
2022-08-19	28.080	28.320	27.850	27.890	27.166	9,634,140
2022-08-18	28.650	28.800	28.070	28.190	27.459	11,598,952
2022-08-17	28.910	29.080	28.550	28.850	28.101	8,836,536
2022-08-16	29.580	29.640	28.910	29.020	28.267	10,180,118
2022-08-15	29.190	29.730	28.980	29.570	28.803	23,354,144
2022-08-12	29.060	29.470	28.970	29.250	28.491	12,105,040
2022-08-11	29.180	29.220	28.840	29.070	28.316	13,068,337
2022-08-10	28.750	29.510	28.600	29.280	28.520	17,689,699
2022-08-09	28.760	29.090	28.510	28.900	28.150	14,872,717
2022-08-08	27.020	28.840	27.010	28.770	28.024	31,064,862
2022-08-05	27.290	27.290	26.660	27.220	26.514	19,653,093

← NewerPage 17 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.