Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.780	30.480	29.460	29.930	28.368	18,779,969
2022-05-10	30.000	30.000	29.200	29.730	28.179	13,865,809
2022-05-09	30.800	31.100	30.160	30.400	28.814	11,371,197
2022-05-06	30.900	31.490	30.570	30.800	29.193	11,102,307
2022-05-05	30.560	31.790	30.200	31.500	29.856	19,922,125
2022-04-29	29.800	30.520	29.310	30.200	28.624	18,013,691
2022-04-28	29.190	29.850	28.900	29.470	27.932	14,257,912
2022-04-27	27.340	29.540	27.250	29.450	27.913	20,418,309
2022-04-26	28.600	29.160	27.580	27.780	26.331	20,359,691
2022-04-25	30.600	30.850	28.800	28.850	27.345	25,391,336
2022-04-22	30.600	31.200	30.120	31.150	29.525	14,837,282
2022-04-21	32.260	32.480	30.580	30.650	29.051	18,332,736
2022-04-20	32.950	33.200	32.260	32.340	30.653	13,015,492
2022-04-19	32.310	33.600	32.060	33.090	31.364	21,968,762
2022-04-18	33.050	33.070	31.640	32.060	30.387	21,513,887
2022-04-15	33.300	33.970	33.210	33.430	31.686	15,145,390
2022-04-14	33.700	33.790	32.810	33.300	31.563	14,712,073
2022-04-13	34.000	34.500	33.300	33.650	31.894	19,537,099
2022-04-12	34.190	34.210	33.240	34.120	32.340	19,487,029
2022-04-11	34.200	34.540	33.580	34.190	32.406	28,128,659
2022-04-08	33.700	34.560	33.260	34.120	32.340	36,266,737
2022-04-07	32.900	34.260	32.710	33.530	31.781	27,407,214
2022-04-06	33.080	33.310	32.330	33.010	31.288	16,917,799
2022-04-01	32.310	33.730	32.240	33.110	31.382	19,680,146
2022-03-31	32.350	33.180	32.110	32.570	30.871	19,049,155
2022-03-30	32.800	33.150	32.060	32.390	30.700	23,730,688
2022-03-29	32.340	33.340	32.010	33.000	31.278	21,492,074
2022-03-28	31.380	32.450	31.310	32.340	30.653	12,180,532
2022-03-25	32.680	32.850	31.820	31.900	30.236	12,361,610
2022-03-24	32.780	33.100	32.380	32.760	31.051	14,316,705
2022-03-23	32.500	32.930	32.380	32.810	31.098	11,938,582
2022-03-22	32.340	33.380	32.000	32.620	30.918	19,519,259
2022-03-21	32.500	32.500	31.950	32.360	30.672	13,314,516
2022-03-18	31.990	32.600	31.670	32.250	30.567	18,538,260
2022-03-17	31.800	32.760	31.570	32.140	30.463	22,849,646
2022-03-16	31.190	31.840	29.100	31.540	29.894	43,897,216
2022-03-15	31.610	32.090	29.770	30.540	28.947	41,336,476
2022-03-14	32.410	33.450	31.900	32.110	30.435	32,274,335
2022-03-11	31.200	32.540	30.650	32.400	30.710	35,555,708
2022-03-10	32.800	32.940	31.410	31.660	30.008	26,278,623
2022-03-09	33.150	33.440	30.500	32.030	30.359	31,171,897
2022-03-08	34.590	35.060	32.310	32.900	31.183	34,588,574
2022-03-07	36.300	36.880	34.640	34.940	33.117	29,986,115
2022-03-04	36.020	36.430	35.430	35.960	34.084	19,540,891
2022-03-03	35.500	36.850	35.350	36.300	34.406	41,748,513
2022-03-02	35.800	36.390	34.980	35.490	33.638	33,534,333
2022-03-01	35.520	35.520	34.400	34.950	33.126	17,907,095
2022-02-28	35.160	36.080	34.780	35.170	33.335	16,058,171
2022-02-25	36.000	36.100	34.810	35.160	33.326	20,579,705
2022-02-24	36.060	36.270	34.910	35.550	33.695	22,189,230
2022-02-23	36.200	36.480	35.520	36.060	34.179	18,973,612
2022-02-22	34.870	36.660	34.820	36.310	34.416	30,760,665
2022-02-21	35.560	35.630	34.830	35.150	33.316	14,447,709
2022-02-18	34.680	35.660	34.300	35.380	33.534	22,486,912
2022-02-17	33.780	35.190	33.700	34.500	32.700	25,515,089
2022-02-16	34.720	34.800	33.480	33.620	31.866	24,707,141
2022-02-15	35.230	35.500	34.260	34.610	32.804	25,755,656
2022-02-14	34.860	36.260	34.280	35.170	33.335	33,675,463
2022-02-11	35.060	35.880	34.790	34.920	33.098	33,407,600
2022-02-10	33.370	35.980	33.200	35.060	33.231	45,112,456

← NewerPage 19 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.