Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.800	27.810	26.870	27.320	26.611	16,905,836
2022-08-03	27.830	28.210	27.110	27.580	26.864	16,198,140
2022-08-02	28.180	28.270	27.100	27.940	27.215	23,128,605
2022-08-01	28.270	28.300	27.760	28.210	27.478	14,925,249
2022-07-29	28.510	28.830	28.200	28.540	27.799	14,328,528
2022-07-28	28.000	28.680	27.920	28.580	27.838	18,617,287
2022-07-27	28.230	28.350	27.810	28.260	27.527	12,991,531
2022-07-26	27.950	28.290	27.880	28.250	27.517	10,970,693
2022-07-25	28.370	28.480	27.900	28.010	27.283	12,800,686
2022-07-22	27.960	28.540	27.960	28.510	27.770	18,244,128
2022-07-21	28.200	28.200	27.810	27.850	27.127	12,897,946
2022-07-20	28.330	28.490	28.000	28.230	27.498	12,101,829
2022-07-19	28.310	28.800	28.190	28.300	27.566	18,891,521
2022-07-18	27.360	28.670	27.240	28.420	27.683	34,748,961
2022-07-15	26.510	27.590	26.400	27.310	26.601	34,596,848
2022-07-14	26.490	26.770	26.140	26.510	25.822	17,804,252
2022-07-13	26.300	26.770	25.770	26.600	25.910	33,249,517
2022-07-12	27.150	27.250	26.200	26.420	25.734	26,054,990
2022-07-11	27.720	27.830	27.010	27.140	26.436	19,299,225
2022-07-08	28.500	28.640	27.920	27.920	27.196	12,990,641
2022-07-07	28.110	28.680	27.710	28.340	27.605	19,988,447
2022-07-06	29.090	29.330	27.990	28.230	27.498	39,118,574
2022-07-05	28.870	29.690	28.780	29.390	28.627	31,853,419
2022-07-04	28.820	28.880	28.330	28.870	28.121	22,235,071
2022-07-01	29.000	29.210	28.710	29.010	28.257	16,773,756
2022-06-30	28.860	29.380	28.710	29.200	28.442	18,657,135
2022-06-29	29.090	29.850	28.750	28.800	28.053	28,257,427
2022-06-28	28.670	29.130	28.660	29.110	28.355	21,727,306
2022-06-27	29.050	29.270	28.440	28.750	28.004	31,883,361
2022-06-24	29.030	29.760	29.010	29.270	28.511	19,890,367
2022-06-23	28.500	29.270	28.280	29.030	28.277	20,477,312
2022-06-22	29.560	29.600	28.560	28.570	27.829	25,757,379
2022-06-21	29.460	30.070	29.200	29.560	28.793	25,324,641
2022-06-20	30.550	30.960	29.800	29.960	29.183	27,991,727
2022-06-17	29.940	30.740	29.720	30.440	29.650	21,606,829
2022-06-16	30.950	31.180	30.060	30.230	29.446	23,822,799
2022-06-15	29.970	31.760	29.970	30.900	30.098	41,971,848
2022-06-14	29.680	30.070	29.200	29.980	29.202	23,547,935
2022-06-13	29.630	29.970	29.390	29.930	29.153	27,392,456
2022-06-10	29.190	29.880	29.140	29.770	28.998	24,233,186
2022-06-09	29.600	29.940	29.220	29.530	28.764	21,343,283
2022-06-08	29.080	29.800	28.900	29.620	28.851	30,365,815
2022-06-07	29.630	29.950	29.440	29.710	28.160	21,097,209
2022-06-06	28.750	29.730	28.450	29.670	28.122	22,546,705
2022-06-02	28.900	28.970	28.530	28.730	27.231	19,345,310
2022-06-01	29.800	30.000	28.710	29.000	27.487	30,085,672
2022-05-31	29.830	30.120	29.630	29.840	28.283	20,899,937
2022-05-30	29.500	30.040	29.120	29.970	28.406	22,601,495
2022-05-27	29.270	29.550	28.860	29.370	27.838	18,900,017
2022-05-26	29.600	29.610	28.750	29.290	27.762	16,697,614
2022-05-25	28.500	29.830	28.260	29.520	27.980	32,914,337
2022-05-24	30.680	30.680	28.200	28.250	26.776	38,241,058
2022-05-23	30.590	30.880	30.410	30.730	29.127	14,601,937
2022-05-20	30.270	30.780	30.260	30.660	29.060	11,550,515
2022-05-19	30.100	30.300	29.830	30.300	28.719	9,234,680
2022-05-18	31.250	31.470	30.380	30.570	28.975	10,027,271
2022-05-17	31.000	31.100	30.700	31.070	29.449	9,169,653
2022-05-16	29.980	31.230	29.980	31.000	29.383	18,849,632
2022-05-13	29.560	30.100	29.470	29.750	28.198	10,143,259
2022-05-12	29.660	29.880	29.170	29.380	27.847	12,440,727

← NewerPage 18 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.