Shandong Hualu Hengsheng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.000	24.880	23.880	24.050	24.050	34,135,818
2025-07-24	24.050	24.120	23.510	23.890	23.890	26,351,673
2025-07-23	23.880	24.420	23.800	24.100	24.100	35,642,631
2025-07-22	23.250	24.170	23.160	24.030	24.030	42,943,696
2025-07-21	22.530	23.640	22.530	23.300	23.300	70,497,276
2025-07-18	21.130	22.250	21.130	22.200	22.200	40,371,953
2025-07-17	21.220	21.280	21.050	21.130	21.130	8,575,271
2025-07-16	21.360	21.450	21.200	21.230	21.230	11,515,085
2025-07-15	21.370	21.630	21.300	21.360	21.360	12,795,501
2025-07-14	21.330	21.590	21.210	21.420	21.420	21,337,644
2025-07-11	21.500	21.570	21.300	21.300	21.300	16,129,045
2025-07-10	21.270	21.640	21.210	21.510	21.510	20,959,968
2025-07-09	21.700	21.770	21.270	21.270	21.270	12,411,547
2025-07-08	21.680	21.850	21.600	21.670	21.670	7,334,836
2025-07-07	21.630	21.760	21.520	21.630	21.630	4,840,768
2025-07-04	22.030	22.080	21.610	21.630	21.630	8,800,528
2025-07-03	21.710	22.150	21.680	22.080	22.080	9,520,587
2025-07-02	21.530	21.960	21.530	21.740	21.740	7,729,978
2025-07-01	21.700	21.760	21.470	21.580	21.580	6,738,200
2025-06-30	21.480	21.670	21.310	21.670	21.670	6,896,997
2025-06-27	21.710	22.020	21.610	21.710	21.710	8,945,687
2025-06-26	21.750	21.850	21.620	21.650	21.650	8,963,246
2025-06-25	21.900	21.950	21.590	21.780	21.780	11,226,320
2025-06-24	21.750	21.970	21.620	21.910	21.910	11,014,150
2025-06-23	21.810	22.090	21.680	21.780	21.780	7,851,275
2025-06-20	22.060	22.090	21.800	21.840	21.840	5,633,864
2025-06-19	22.060	22.280	21.700	22.020	22.020	10,978,081
2025-06-18	22.390	22.450	21.930	22.090	22.090	10,093,095
2025-06-17	22.170	22.630	22.160	22.380	22.380	15,035,218
2025-06-16	22.780	22.860	22.060	22.150	22.150	17,349,615
2025-06-13	22.280	22.770	22.220	22.650	22.650	25,886,319
2025-06-12	22.000	22.350	21.880	22.280	22.280	13,854,210
2025-06-11	22.200	22.250	21.910	22.140	22.140	19,811,423
2025-06-10	21.800	22.330	21.750	22.200	22.200	33,957,390
2025-06-09	21.900	22.040	21.690	21.760	21.760	13,182,291
2025-06-06	21.240	21.970	21.240	21.900	21.900	27,644,650
2025-06-05	21.080	21.550	21.080	21.230	21.230	16,011,541
2025-06-04	20.720	21.240	20.650	21.170	21.170	15,688,518
2025-06-03	20.790	20.840	20.610	20.720	20.720	10,971,920
2025-05-30	21.010	21.200	20.820	20.820	20.820	7,927,812
2025-05-29	20.860	21.100	20.690	21.050	21.050	12,692,994
2025-05-28	20.870	21.040	20.760	20.860	20.860	9,736,397
2025-05-27	20.600	20.980	20.600	20.890	20.890	13,104,863
2025-05-26	20.450	20.890	20.430	20.640	20.640	13,736,585
2025-05-23	20.420	20.620	20.400	20.450	20.450	11,959,432
2025-05-22	20.410	20.510	20.220	20.360	20.360	12,475,774
2025-05-21	20.460	20.590	20.450	20.480	20.480	8,857,267
2025-05-20	20.550	20.590	20.430	20.450	20.450	10,142,763
2025-05-19	20.730	20.750	20.450	20.560	20.560	7,073,140
2025-05-16	20.770	20.850	20.580	20.730	20.730	7,619,889
2025-05-15	21.000	21.110	20.760	20.800	20.800	7,852,070
2025-05-14	21.110	21.150	20.860	21.050	21.050	11,978,114
2025-05-13	21.050	21.290	20.930	21.140	21.140	18,681,648
2025-05-12	20.750	21.090	20.680	20.850	20.850	12,378,731
2025-05-09	20.750	20.950	20.660	20.700	20.700	10,045,149
2025-05-08	20.800	20.950	20.660	20.760	20.760	18,199,530
2025-05-07	20.600	21.110	20.360	21.010	21.010	22,023,937
2025-05-06	20.380	20.470	20.090	20.400	20.400	14,995,359
2025-04-30	20.130	20.700	20.100	20.390	20.390	19,817,386
2025-04-29	20.100	20.330	19.930	20.030	20.030	12,510,421

← NewerPage 6 of 21 · 1,219 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.