Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.172	5.364	5.073	5.302	5.302	8,071,534
2024-01-24	5.177	5.203	4.969	5.104	5.104	7,050,813
2024-01-23	5.078	5.187	4.948	5.166	5.166	8,005,244
2024-01-22	5.327	5.359	5.062	5.094	5.094	7,804,217
2024-01-19	5.457	5.473	5.307	5.338	5.338	4,582,302
2024-01-18	5.483	5.509	5.281	5.437	5.437	6,991,292
2024-01-17	5.697	5.697	5.504	5.509	5.509	3,343,744
2024-01-16	5.676	5.800	5.561	5.665	5.665	5,440,321
2024-01-15	5.728	5.759	5.608	5.650	5.650	5,852,804
2024-01-12	5.743	5.800	5.676	5.717	5.717	4,450,781
2024-01-11	5.671	5.759	5.582	5.759	5.759	5,446,378
2024-01-10	5.717	5.723	5.582	5.660	5.660	4,120,503
2024-01-09	5.676	5.806	5.613	5.723	5.723	4,152,844
2024-01-08	5.842	5.842	5.671	5.676	5.676	3,910,853
2024-01-05	5.941	6.014	5.806	5.837	5.837	4,532,405
2024-01-04	5.904	6.034	5.847	5.941	5.941	5,687,651
2024-01-03	5.946	5.998	5.811	5.915	5.915	6,507,760
2024-01-02	6.107	6.149	5.925	5.946	5.946	6,426,583
2023-12-29	5.910	6.159	5.904	6.159	6.159	9,526,532
2023-12-28	5.790	5.977	5.769	5.977	5.977	5,230,461
2023-12-27	5.748	5.863	5.738	5.847	5.847	5,188,758
2023-12-26	5.904	5.904	5.738	5.774	5.774	5,163,169
2023-12-25	5.941	5.951	5.847	5.889	5.889	5,470,970
2023-12-22	6.003	6.060	5.884	5.977	5.977	5,217,118
2023-12-21	5.904	5.951	5.785	5.951	5.951	7,592,854
2023-12-20	6.071	6.102	5.889	5.993	5.993	6,654,513
2023-12-19	6.237	6.237	5.982	6.123	6.123	6,892,460
2023-12-18	6.169	6.279	6.107	6.190	6.190	5,687,255
2023-12-15	6.149	6.279	6.092	6.211	6.211	9,066,684
2023-12-14	6.159	6.299	6.092	6.232	6.232	13,349,302
2023-12-13	6.008	6.279	5.967	6.159	6.159	11,501,312
2023-12-12	6.034	6.123	5.982	6.003	6.003	5,889,746
2023-12-11	5.878	6.092	5.852	6.076	6.076	8,774,661
2023-12-08	5.977	6.092	5.894	5.920	5.920	8,504,843
2023-12-07	6.190	6.201	6.008	6.055	6.055	8,949,322
2023-12-06	6.195	6.346	6.180	6.201	6.201	7,374,668
2023-12-05	6.279	6.362	6.180	6.180	6.180	8,564,272
2023-12-04	6.351	6.377	6.268	6.279	6.279	5,488,806
2023-12-01	6.325	6.367	6.216	6.362	6.362	10,094,185
2023-11-30	6.471	6.559	6.253	6.325	6.325	13,145,054
2023-11-29	6.570	6.575	6.414	6.435	6.435	7,778,793
2023-11-28	6.445	6.606	6.403	6.544	6.544	11,291,144
2023-11-27	6.367	6.487	6.362	6.450	6.450	8,517,884
2023-11-24	6.549	6.564	6.388	6.393	6.393	9,163,811
2023-11-23	6.336	6.637	6.315	6.570	6.570	14,581,880
2023-11-22	6.403	6.554	6.315	6.383	6.383	13,384,569
2023-11-21	6.632	6.705	6.440	6.455	6.455	15,781,525
2023-11-20	6.497	6.809	6.409	6.679	6.679	32,667,624
2023-11-17	6.273	6.585	6.273	6.466	6.466	19,310,181
2023-11-16	6.341	6.471	6.299	6.305	6.305	13,418,741
2023-11-15	6.341	6.466	6.227	6.372	6.372	17,337,908
2023-11-14	6.336	6.362	6.247	6.341	6.341	12,817,637
2023-11-13	6.227	6.393	6.190	6.372	6.372	17,842,868
2023-11-10	6.315	6.315	6.097	6.221	6.221	14,636,362
2023-11-09	6.289	6.393	6.164	6.279	6.279	16,853,782
2023-11-08	6.429	6.429	6.232	6.305	6.305	22,932,515
2023-11-07	6.487	6.611	6.341	6.424	6.424	31,344,715
2023-11-06	6.409	6.637	6.315	6.481	6.481	42,193,054
2023-11-03	6.237	6.596	6.123	6.409	6.409	52,171,428
2023-11-02	5.956	6.315	5.863	6.242	6.242	43,530,020

← NewerPage 12 of 21 · 1,212 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.