Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	5.754	5.846	5.700	5.785	5.785	13,053,522
2024-07-26	5.385	5.700	5.385	5.685	5.685	12,572,081
2024-07-25	5.385	5.492	5.308	5.415	5.415	8,807,056
2024-07-24	5.485	5.562	5.369	5.400	5.400	12,497,494
2024-07-23	5.708	5.708	5.577	5.577	5.577	6,737,290
2024-07-22	5.746	5.792	5.623	5.692	5.692	8,675,529
2024-07-19	5.800	5.854	5.685	5.746	5.746	7,761,536
2024-07-18	5.669	5.846	5.600	5.777	5.777	10,114,587
2024-07-17	5.962	5.962	5.739	5.746	5.746	15,563,184
2024-07-16	6.115	6.169	5.923	5.962	5.962	19,194,171
2024-07-15	6.392	6.439	6.123	6.146	6.146	21,226,067
2024-07-12	6.400	6.469	6.323	6.446	6.446	16,690,096
2024-07-11	6.292	6.492	6.262	6.385	6.385	24,585,453
2024-07-10	6.277	6.369	6.139	6.185	6.185	26,193,449
2024-07-09	6.146	6.431	6.123	6.400	6.400	19,421,521
2024-07-08	6.285	6.308	6.108	6.146	6.146	7,913,028
2024-07-05	6.269	6.269	6.269	6.269	6.269	0
2024-07-04	6.269	6.462	6.200	6.269	6.269	13,865,858
2024-07-03	6.454	6.508	6.215	6.277	6.277	14,403,210
2024-07-02	6.392	6.677	6.377	6.423	6.423	20,142,253
2024-07-01	6.169	6.523	6.169	6.423	6.423	22,672,111
2024-06-28	6.192	6.339	6.069	6.215	6.215	12,424,672
2024-06-27	6.292	6.385	6.115	6.139	6.139	14,768,869
2024-06-26	6.192	6.339	6.054	6.323	6.323	16,006,248
2024-06-25	6.154	6.508	6.154	6.254	6.254	23,865,119
2024-06-24	6.308	6.369	6.162	6.185	6.185	12,466,572
2024-06-21	6.200	6.431	6.162	6.354	6.354	11,981,154
2024-06-20	6.469	6.469	6.185	6.231	6.231	11,672,963
2024-06-19	6.462	6.715	6.431	6.439	6.439	16,279,825
2024-06-18	6.177	6.485	6.139	6.469	6.469	17,713,417
2024-06-17	6.162	6.292	6.139	6.169	6.169	8,747,242
2024-06-14	6.192	6.277	6.092	6.239	6.239	9,293,752
2024-06-13	6.231	6.277	6.131	6.177	6.177	9,766,142
2024-06-12	6.162	6.339	6.146	6.239	6.239	8,223,495
2024-06-11	6.092	6.254	5.931	6.223	6.223	10,464,049
2024-06-07	6.231	6.285	6.062	6.162	6.162	12,263,799
2024-06-06	6.331	6.369	6.015	6.077	6.077	27,299,775
2024-06-05	6.446	6.562	6.339	6.354	6.354	15,205,729
2024-06-04	6.611	6.694	6.487	6.549	6.549	19,505,385
2024-06-03	6.985	6.985	6.596	6.642	6.642	34,230,365
2024-05-31	6.767	6.954	6.684	6.949	6.949	36,774,916
2024-05-30	6.570	6.835	6.549	6.705	6.705	27,155,918
2024-05-29	6.824	7.006	6.528	6.648	6.648	32,233,976
2024-05-28	6.435	6.694	6.331	6.549	6.549	18,881,912
2024-05-27	6.492	6.492	6.310	6.429	6.429	12,220,707
2024-05-24	6.549	6.575	6.445	6.445	6.445	11,799,699
2024-05-23	6.648	6.694	6.445	6.528	6.528	20,377,751
2024-05-22	6.746	6.856	6.653	6.668	6.668	19,515,085
2024-05-21	6.757	6.913	6.705	6.767	6.767	24,027,493
2024-05-20	7.006	7.043	6.658	6.746	6.746	48,086,641
2024-05-17	6.835	7.079	6.835	7.001	7.001	33,293,619
2024-05-16	6.788	6.991	6.767	6.830	6.830	28,409,722
2024-05-15	6.705	7.017	6.700	6.814	6.814	31,535,160
2024-05-14	6.741	6.835	6.668	6.731	6.731	35,349,750
2024-05-13	6.533	6.975	6.533	6.778	6.778	50,487,537
2024-05-10	6.694	6.949	6.476	6.606	6.606	46,425,631
2024-05-09	6.856	6.949	6.658	6.783	6.783	57,871,118
2024-05-08	7.381	7.521	6.939	7.131	7.131	93,305,544
2024-05-07	6.263	6.835	6.263	6.835	6.835	42,817,392
2024-05-06	6.564	6.585	6.195	6.211	6.211	55,476,033

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.1800 CNY
2022-05-25	0.2600 CNY
2021-06-17	0.4200 CNY
2020-06-03	0.2000 CNY
2019-05-27	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.