Chengdu Haoneng Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.910 | 6.060 | 5.832 | 6.019 | 6.019 | 25,790,925 |
| 2023-10-31 | 6.029 | 6.216 | 5.800 | 5.941 | 5.941 | 37,366,155 |
| 2023-10-30 | 5.956 | 6.045 | 5.800 | 6.040 | 6.040 | 32,955,378 |
| 2023-10-27 | 6.092 | 6.180 | 5.873 | 6.029 | 6.029 | 46,750,923 |
| 2023-10-26 | 6.403 | 6.570 | 5.993 | 6.216 | 6.216 | 79,098,348 |
| 2023-10-25 | 5.697 | 6.325 | 5.645 | 6.325 | 6.325 | 56,357,609 |
| 2023-10-24 | 5.489 | 5.754 | 5.437 | 5.748 | 5.748 | 17,096,131 |
| 2023-10-23 | 5.712 | 5.723 | 5.489 | 5.551 | 5.551 | 12,983,502 |
| 2023-10-20 | 5.769 | 5.868 | 5.613 | 5.645 | 5.645 | 12,390,275 |
| 2023-10-19 | 5.837 | 5.972 | 5.717 | 5.764 | 5.764 | 15,745,504 |
| 2023-10-18 | 5.847 | 6.034 | 5.790 | 5.925 | 5.925 | 14,744,999 |
| 2023-10-17 | 5.816 | 5.972 | 5.733 | 5.878 | 5.878 | 12,790,424 |
| 2023-10-16 | 5.962 | 6.045 | 5.816 | 5.852 | 5.852 | 13,656,715 |
| 2023-10-13 | 5.910 | 6.086 | 5.847 | 5.993 | 5.993 | 16,477,032 |
| 2023-10-12 | 5.795 | 6.227 | 5.733 | 5.941 | 5.941 | 28,323,929 |
| 2023-10-11 | 5.613 | 5.930 | 5.499 | 5.795 | 5.795 | 25,623,435 |
| 2023-10-10 | 5.405 | 5.811 | 5.405 | 5.691 | 5.691 | 27,442,454 |
| 2023-10-09 | 5.302 | 5.379 | 5.276 | 5.333 | 5.333 | 5,681,464 |
| 2023-09-28 | 5.198 | 5.369 | 5.187 | 5.307 | 5.307 | 6,542,258 |
| 2023-09-27 | 5.146 | 5.270 | 5.094 | 5.198 | 5.198 | 5,637,166 |
| 2023-09-26 | 5.151 | 5.224 | 5.130 | 5.151 | 5.151 | 3,199,132 |
| 2023-09-25 | 5.161 | 5.291 | 5.099 | 5.229 | 5.229 | 5,131,438 |
| 2023-09-22 | 5.099 | 5.172 | 5.010 | 5.161 | 5.161 | 3,868,598 |
| 2023-09-21 | 5.140 | 5.192 | 5.047 | 5.057 | 5.057 | 5,186,988 |
| 2023-09-20 | 5.250 | 5.302 | 5.146 | 5.156 | 5.156 | 4,550,837 |
| 2023-09-19 | 5.265 | 5.286 | 5.156 | 5.250 | 5.250 | 6,351,756 |
| 2023-09-18 | 5.166 | 5.426 | 5.114 | 5.281 | 5.281 | 11,084,283 |
| 2023-09-15 | 5.224 | 5.224 | 5.094 | 5.151 | 5.151 | 5,035,431 |
| 2023-09-14 | 5.291 | 5.296 | 5.156 | 5.192 | 5.192 | 4,562,958 |
| 2023-09-13 | 5.411 | 5.426 | 5.250 | 5.296 | 5.296 | 4,255,349 |
| 2023-09-12 | 5.421 | 5.452 | 5.353 | 5.426 | 5.426 | 4,161,400 |
| 2023-09-11 | 5.333 | 5.400 | 5.281 | 5.379 | 5.379 | 4,397,946 |
| 2023-09-08 | 5.203 | 5.369 | 5.182 | 5.343 | 5.343 | 6,433,375 |
| 2023-09-07 | 5.307 | 5.322 | 5.208 | 5.208 | 5.208 | 6,382,023 |
| 2023-09-06 | 5.281 | 5.333 | 5.250 | 5.327 | 5.327 | 3,089,274 |
| 2023-09-05 | 5.317 | 5.343 | 5.250 | 5.296 | 5.296 | 4,733,617 |
| 2023-09-04 | 5.327 | 5.499 | 5.229 | 5.322 | 5.322 | 8,950,428 |
| 2023-09-01 | 5.208 | 5.364 | 5.187 | 5.353 | 5.353 | 6,920,441 |
| 2023-08-31 | 5.405 | 5.405 | 5.192 | 5.218 | 5.218 | 8,541,707 |
| 2023-08-30 | 5.379 | 5.483 | 5.359 | 5.390 | 5.390 | 5,352,848 |
| 2023-08-29 | 5.062 | 5.416 | 5.042 | 5.390 | 5.390 | 10,005,775 |
| 2023-08-28 | 5.239 | 5.250 | 5.047 | 5.078 | 5.078 | 5,079,017 |
| 2023-08-25 | 5.208 | 5.208 | 4.995 | 5.021 | 5.021 | 4,598,967 |
| 2023-08-24 | 5.094 | 5.192 | 5.062 | 5.130 | 5.130 | 2,663,293 |
| 2023-08-23 | 5.213 | 5.239 | 5.078 | 5.094 | 5.094 | 3,140,545 |
| 2023-08-22 | 5.177 | 5.255 | 5.120 | 5.213 | 5.213 | 3,733,117 |
| 2023-08-21 | 5.270 | 5.327 | 5.198 | 5.208 | 5.208 | 3,673,724 |
| 2023-08-18 | 5.307 | 5.374 | 5.260 | 5.260 | 5.260 | 4,284,251 |
| 2023-08-17 | 5.177 | 5.353 | 5.114 | 5.312 | 5.312 | 5,717,473 |
| 2023-08-16 | 5.229 | 5.265 | 5.172 | 5.177 | 5.177 | 2,772,145 |
| 2023-08-15 | 5.281 | 5.369 | 5.177 | 5.229 | 5.229 | 4,685,142 |
| 2023-08-14 | 5.244 | 5.327 | 5.203 | 5.312 | 5.312 | 3,497,716 |
| 2023-08-11 | 5.302 | 5.379 | 5.265 | 5.281 | 5.281 | 4,500,867 |
| 2023-08-10 | 5.338 | 5.343 | 5.234 | 5.307 | 5.307 | 4,575,129 |
| 2023-08-09 | 5.385 | 5.431 | 5.327 | 5.327 | 5.327 | 5,102,322 |
| 2023-08-08 | 5.452 | 5.515 | 5.343 | 5.426 | 5.426 | 6,432,341 |
| 2023-08-07 | 5.629 | 5.629 | 5.442 | 5.457 | 5.457 | 6,787,017 |
| 2023-08-04 | 5.561 | 5.645 | 5.499 | 5.603 | 5.603 | 7,024,445 |
| 2023-08-03 | 5.603 | 5.624 | 5.431 | 5.457 | 5.457 | 6,687,350 |
| 2023-08-02 | 5.520 | 5.712 | 5.463 | 5.619 | 5.619 | 7,569,235 |
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.