Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.050	33.490	32.600	33.350	31.610	25,588,679
2022-02-08	31.690	33.090	31.580	32.990	31.269	33,030,951
2022-02-07	30.750	32.130	30.750	31.690	30.037	25,803,578
2022-01-28	30.590	30.870	29.650	30.210	28.634	14,588,720
2022-01-27	31.300	31.300	30.560	30.600	29.003	14,099,060
2022-01-26	31.080	31.500	30.730	31.300	29.667	13,304,666
2022-01-25	31.210	32.150	30.760	30.780	29.174	25,861,020
2022-01-24	30.520	30.950	30.040	30.950	29.335	15,841,459
2022-01-21	31.680	31.680	30.170	30.700	29.098	23,460,462
2022-01-20	31.380	31.970	31.260	31.670	30.018	18,959,406
2022-01-19	32.100	32.740	31.050	31.380	29.743	30,344,345
2022-01-18	30.420	32.990	30.330	32.360	30.672	57,250,643
2022-01-17	29.220	30.140	29.160	30.000	28.435	11,615,801
2022-01-14	30.050	30.080	29.220	29.520	27.980	14,688,657
2022-01-13	30.850	30.940	29.730	30.050	28.482	20,051,988
2022-01-12	30.750	31.150	30.400	30.900	29.288	14,684,814
2022-01-11	31.370	31.720	30.610	30.740	29.136	18,572,096
2022-01-10	30.730	32.220	30.600	31.660	30.008	34,848,068
2022-01-07	30.600	30.890	29.920	30.430	28.842	23,095,540
2022-01-06	30.080	30.990	30.050	30.770	29.165	21,833,596
2022-01-05	30.770	30.850	30.050	30.300	28.719	16,523,873
2022-01-04	31.210	31.570	30.500	30.860	29.250	27,543,803
2021-12-31	31.980	31.980	31.170	31.300	29.667	19,376,099
2021-12-30	31.500	32.000	31.390	31.820	30.160	18,225,868
2021-12-29	31.800	32.480	31.600	31.680	30.027	18,343,377
2021-12-28	32.200	32.340	31.670	31.860	30.198	13,924,751
2021-12-27	32.600	32.600	31.720	32.370	30.681	22,878,394
2021-12-24	32.750	32.880	31.550	32.720	31.013	19,473,848
2021-12-23	32.800	33.330	32.380	32.590	30.890	20,569,564
2021-12-22	32.560	32.970	32.190	32.650	30.946	19,558,870
2021-12-21	32.000	32.470	31.740	32.350	30.662	16,947,545
2021-12-20	32.450	32.850	32.120	32.250	30.567	22,652,324
2021-12-17	32.600	33.060	32.410	32.630	30.928	20,990,074
2021-12-16	31.530	32.960	31.530	32.860	31.146	34,175,622
2021-12-15	33.220	34.000	31.510	31.510	29.866	40,477,355
2021-12-14	33.000	34.300	32.860	33.000	31.278	65,647,568
2021-12-13	32.700	33.510	32.500	33.510	31.762	78,631,925
2021-12-10	30.640	30.750	30.180	30.460	28.871	20,556,183
2021-12-09	30.190	31.080	30.120	30.770	29.165	25,197,295
2021-12-08	30.630	30.700	29.690	30.420	28.833	26,970,890
2021-12-07	29.860	31.630	29.670	30.340	28.757	53,922,993
2021-12-06	28.960	30.190	28.940	29.550	28.008	27,887,710
2021-12-03	29.200	29.480	28.350	28.960	27.449	25,248,016
2021-12-02	29.250	29.600	28.690	29.200	27.676	25,469,340
2021-12-01	29.600	29.600	29.180	29.370	27.838	15,806,298
2021-11-30	29.200	30.050	29.200	29.400	27.866	21,607,833
2021-11-29	29.000	29.650	28.810	29.250	27.724	33,917,521
2021-11-26	29.850	30.140	29.700	29.810	28.255	15,018,915
2021-11-25	29.600	30.070	29.330	29.900	28.340	25,318,921
2021-11-24	29.890	30.220	29.690	29.750	28.198	15,252,748
2021-11-23	29.990	30.470	29.820	29.990	28.425	19,641,794
2021-11-22	29.930	30.500	29.380	30.180	28.605	40,877,627
2021-11-19	28.410	30.050	28.220	29.970	28.406	40,593,229
2021-11-18	28.600	29.380	28.450	28.470	26.985	31,189,125
2021-11-17	28.170	29.000	28.150	28.680	27.184	26,195,487
2021-11-16	28.200	28.940	28.130	28.140	26.672	23,785,532
2021-11-15	28.610	28.610	27.610	28.300	26.823	30,296,602
2021-11-12	27.770	29.310	27.770	28.610	27.117	49,398,881
2021-11-11	27.180	28.000	27.110	27.690	26.245	30,521,405
2021-11-10	27.710	27.780	26.630	27.360	25.932	35,002,019

← NewerPage 20 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.