Chengdu Haoneng Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.941 | 6.305 | 5.868 | 6.305 | 6.305 | 48,686,937 |
| 2024-04-29 | 5.733 | 5.733 | 5.671 | 5.733 | 5.733 | 12,156,336 |
| 2024-04-26 | 5.250 | 5.343 | 5.172 | 5.213 | 5.213 | 11,671,926 |
| 2024-04-25 | 5.203 | 5.348 | 5.146 | 5.281 | 5.281 | 11,856,134 |
| 2024-04-24 | 5.062 | 5.291 | 5.062 | 5.213 | 5.213 | 14,035,437 |
| 2024-04-23 | 4.917 | 5.135 | 4.875 | 5.026 | 5.026 | 8,497,961 |
| 2024-04-22 | 4.719 | 5.016 | 4.589 | 4.958 | 4.958 | 15,243,088 |
| 2024-04-19 | 4.912 | 4.912 | 4.667 | 4.745 | 4.745 | 9,600,300 |
| 2024-04-18 | 4.901 | 4.984 | 4.782 | 4.870 | 4.870 | 9,344,048 |
| 2024-04-17 | 4.704 | 5.010 | 4.704 | 4.906 | 4.906 | 12,382,808 |
| 2024-04-16 | 4.855 | 4.855 | 4.480 | 4.569 | 4.569 | 18,328,102 |
| 2024-04-15 | 5.146 | 5.192 | 4.834 | 4.938 | 4.938 | 15,528,305 |
| 2024-04-12 | 5.333 | 5.364 | 5.104 | 5.146 | 5.146 | 15,244,071 |
| 2024-04-11 | 5.052 | 5.535 | 4.969 | 5.281 | 5.281 | 26,803,530 |
| 2024-04-10 | 5.031 | 5.120 | 4.875 | 5.052 | 5.052 | 10,500,268 |
| 2024-04-09 | 4.906 | 5.021 | 4.891 | 5.010 | 5.010 | 5,797,287 |
| 2024-04-08 | 4.979 | 5.057 | 4.855 | 4.906 | 4.906 | 11,779,341 |
| 2024-04-03 | 5.203 | 5.229 | 4.974 | 5.000 | 5.000 | 10,470,792 |
| 2024-04-02 | 5.218 | 5.359 | 5.104 | 5.198 | 5.198 | 16,130,017 |
| 2024-04-01 | 5.094 | 5.390 | 5.068 | 5.255 | 5.255 | 18,175,531 |
| 2024-03-29 | 4.938 | 5.395 | 4.912 | 5.104 | 5.104 | 10,885,370 |
| 2024-03-28 | 4.756 | 4.948 | 4.730 | 4.906 | 4.906 | 8,427,043 |
| 2024-03-27 | 4.964 | 4.984 | 4.761 | 4.771 | 4.771 | 6,530,610 |
| 2024-03-26 | 4.922 | 5.005 | 4.855 | 4.958 | 4.958 | 8,642,159 |
| 2024-03-25 | 5.047 | 5.073 | 4.922 | 4.927 | 4.927 | 6,626,785 |
| 2024-03-22 | 5.166 | 5.166 | 5.042 | 5.068 | 5.068 | 8,694,879 |
| 2024-03-21 | 5.166 | 5.198 | 5.042 | 5.166 | 5.166 | 9,277,506 |
| 2024-03-20 | 5.125 | 5.203 | 5.120 | 5.166 | 5.166 | 8,336,282 |
| 2024-03-19 | 5.224 | 5.229 | 5.104 | 5.151 | 5.151 | 11,121,978 |
| 2024-03-18 | 5.047 | 5.239 | 5.021 | 5.229 | 5.229 | 13,590,245 |
| 2024-03-15 | 4.979 | 5.021 | 4.912 | 5.021 | 5.021 | 8,303,085 |
| 2024-03-14 | 5.031 | 5.062 | 4.906 | 4.979 | 4.979 | 9,593,750 |
| 2024-03-13 | 4.927 | 5.042 | 4.875 | 4.990 | 4.990 | 11,644,240 |
| 2024-03-12 | 4.979 | 4.979 | 4.844 | 4.927 | 4.927 | 11,660,657 |
| 2024-03-11 | 4.808 | 5.016 | 4.782 | 4.979 | 4.979 | 13,803,016 |
| 2024-03-08 | 4.647 | 4.777 | 4.647 | 4.766 | 4.766 | 5,075,737 |
| 2024-03-07 | 4.714 | 4.792 | 4.667 | 4.693 | 4.693 | 11,119,740 |
| 2024-03-06 | 4.615 | 4.745 | 4.485 | 4.678 | 4.678 | 10,109,123 |
| 2024-03-05 | 4.761 | 4.761 | 4.574 | 4.626 | 4.626 | 12,983,380 |
| 2024-03-04 | 4.829 | 4.865 | 4.725 | 4.761 | 4.761 | 8,365,948 |
| 2024-03-01 | 4.917 | 4.932 | 4.766 | 4.834 | 4.834 | 7,829,719 |
| 2024-02-29 | 4.574 | 4.875 | 4.574 | 4.875 | 4.875 | 12,049,550 |
| 2024-02-28 | 5.348 | 5.473 | 4.719 | 4.719 | 4.719 | 23,243,399 |
| 2024-02-27 | 4.803 | 5.244 | 4.777 | 5.244 | 5.244 | 8,809,355 |
| 2024-02-26 | 4.730 | 4.881 | 4.657 | 4.766 | 4.766 | 9,658,243 |
| 2024-02-23 | 4.501 | 4.626 | 4.449 | 4.615 | 4.615 | 7,180,808 |
| 2024-02-22 | 4.428 | 4.548 | 4.418 | 4.501 | 4.501 | 5,251,996 |
| 2024-02-21 | 4.356 | 4.574 | 4.272 | 4.434 | 4.434 | 5,650,555 |
| 2024-02-20 | 4.304 | 4.444 | 4.252 | 4.356 | 4.356 | 4,795,693 |
| 2024-02-19 | 4.189 | 4.485 | 4.189 | 4.335 | 4.335 | 11,458,863 |
| 2024-02-08 | 3.768 | 4.153 | 3.695 | 4.142 | 4.142 | 11,309,400 |
| 2024-02-07 | 3.846 | 3.945 | 3.695 | 3.773 | 3.773 | 11,170,268 |
| 2024-02-06 | 3.831 | 4.023 | 3.555 | 3.898 | 3.898 | 12,578,138 |
| 2024-02-05 | 4.241 | 4.241 | 3.836 | 3.877 | 3.877 | 12,174,941 |
| 2024-02-02 | 4.553 | 4.626 | 4.158 | 4.262 | 4.262 | 9,705,802 |
| 2024-02-01 | 4.615 | 4.673 | 4.465 | 4.621 | 4.621 | 5,642,324 |
| 2024-01-31 | 4.834 | 4.886 | 4.563 | 4.615 | 4.615 | 6,047,487 |
| 2024-01-30 | 4.990 | 5.042 | 4.808 | 4.834 | 4.834 | 6,550,812 |
| 2024-01-29 | 5.161 | 5.187 | 4.948 | 4.953 | 4.953 | 6,012,019 |
| 2024-01-26 | 5.229 | 5.291 | 5.156 | 5.161 | 5.161 | 7,499,771 |
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.