Chengdu Haoneng Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.499 | 5.717 | 5.312 | 5.530 | 5.530 | 14,518,859 |
| 2023-07-31 | 5.629 | 5.774 | 5.530 | 5.639 | 5.639 | 8,555,806 |
| 2023-07-28 | 5.431 | 5.541 | 5.250 | 5.515 | 5.515 | 8,084,840 |
| 2023-07-27 | 5.483 | 5.572 | 5.411 | 5.431 | 5.431 | 4,644,151 |
| 2023-07-26 | 5.634 | 5.634 | 5.426 | 5.431 | 5.431 | 4,452,120 |
| 2023-07-25 | 5.473 | 5.645 | 5.405 | 5.608 | 5.608 | 6,431,835 |
| 2023-07-24 | 5.473 | 5.478 | 5.395 | 5.411 | 5.411 | 4,912,356 |
| 2023-07-21 | 5.551 | 5.551 | 5.447 | 5.457 | 5.457 | 3,981,598 |
| 2023-07-20 | 5.671 | 5.686 | 5.551 | 5.551 | 5.551 | 4,779,075 |
| 2023-07-19 | 5.681 | 5.712 | 5.587 | 5.650 | 5.650 | 5,677,427 |
| 2023-07-18 | 5.634 | 5.764 | 5.567 | 5.691 | 5.691 | 5,795,953 |
| 2023-07-17 | 5.671 | 5.671 | 5.515 | 5.629 | 5.629 | 8,811,612 |
| 2023-07-14 | 5.717 | 5.748 | 5.619 | 5.639 | 5.639 | 6,236,634 |
| 2023-07-13 | 5.832 | 5.858 | 5.681 | 5.712 | 5.712 | 7,335,559 |
| 2023-07-12 | 5.884 | 5.930 | 5.774 | 5.800 | 5.800 | 6,600,089 |
| 2023-07-11 | 5.774 | 5.904 | 5.691 | 5.889 | 5.889 | 9,685,231 |
| 2023-07-10 | 5.821 | 5.852 | 5.613 | 5.728 | 5.728 | 13,187,596 |
| 2023-07-07 | 5.811 | 5.889 | 5.748 | 5.795 | 5.795 | 7,801,165 |
| 2023-07-06 | 5.821 | 5.910 | 5.769 | 5.832 | 5.832 | 9,679,817 |
| 2023-07-05 | 5.925 | 6.019 | 5.821 | 5.847 | 5.847 | 12,803,036 |
| 2023-07-04 | 5.842 | 6.133 | 5.780 | 6.024 | 6.024 | 24,063,083 |
| 2023-07-03 | 5.873 | 6.092 | 5.795 | 5.894 | 5.894 | 25,192,848 |
| 2023-06-30 | 5.546 | 5.910 | 5.546 | 5.837 | 5.837 | 21,531,285 |
| 2023-06-29 | 5.821 | 6.008 | 5.619 | 5.650 | 5.650 | 33,310,346 |
| 2023-06-28 | 5.608 | 5.977 | 5.509 | 5.904 | 5.904 | 27,085,081 |
| 2023-06-27 | 5.634 | 5.697 | 5.473 | 5.639 | 5.639 | 18,910,201 |
| 2023-06-26 | 5.832 | 5.852 | 5.624 | 5.691 | 5.691 | 33,842,782 |
| 2023-06-21 | 5.307 | 5.863 | 5.250 | 5.863 | 5.863 | 38,269,119 |
| 2023-06-20 | 5.385 | 5.447 | 5.302 | 5.327 | 5.327 | 7,605,629 |
| 2023-06-19 | 5.312 | 5.504 | 5.270 | 5.431 | 5.431 | 12,189,917 |
| 2023-06-16 | 5.224 | 5.322 | 5.224 | 5.276 | 5.276 | 8,096,041 |
| 2023-06-15 | 5.239 | 5.291 | 5.161 | 5.244 | 5.244 | 8,311,189 |
| 2023-06-14 | 5.239 | 5.312 | 5.140 | 5.213 | 5.213 | 10,471,743 |
| 2023-06-13 | 5.073 | 5.291 | 5.073 | 5.213 | 5.213 | 22,641,807 |
| 2023-06-12 | 4.735 | 5.234 | 4.735 | 5.114 | 5.114 | 27,370,564 |
| 2023-06-09 | 4.667 | 4.771 | 4.647 | 4.756 | 4.756 | 5,634,545 |
| 2023-06-08 | 4.673 | 4.735 | 4.641 | 4.647 | 4.647 | 5,477,641 |
| 2023-06-07 | 4.860 | 4.917 | 4.683 | 4.709 | 4.709 | 8,809,226 |
| 2023-06-06 | 4.849 | 4.855 | 4.761 | 4.766 | 4.766 | 6,171,849 |
| 2023-06-05 | 4.787 | 4.855 | 4.730 | 4.834 | 4.834 | 5,072,345 |
| 2023-06-02 | 4.688 | 4.829 | 4.678 | 4.813 | 4.813 | 8,818,080 |
| 2023-06-01 | 4.688 | 4.803 | 4.662 | 4.662 | 4.662 | 8,455,450 |
| 2023-05-31 | 4.797 | 4.834 | 4.719 | 4.735 | 4.735 | 6,331,599 |
| 2023-05-30 | 4.714 | 4.792 | 4.673 | 4.756 | 4.756 | 5,584,833 |
| 2023-05-29 | 4.886 | 4.886 | 4.667 | 4.683 | 4.683 | 7,368,454 |
| 2023-05-26 | 4.797 | 4.912 | 4.699 | 4.870 | 4.690 | 7,987,909 |
| 2023-05-25 | 4.834 | 4.865 | 4.740 | 4.808 | 4.630 | 6,429,234 |
| 2023-05-24 | 4.953 | 4.990 | 4.839 | 4.860 | 4.680 | 7,351,219 |
| 2023-05-23 | 4.948 | 5.068 | 4.917 | 4.964 | 4.780 | 7,838,756 |
| 2023-05-22 | 4.943 | 4.964 | 4.875 | 4.948 | 4.765 | 5,116,656 |
| 2023-05-19 | 4.912 | 4.964 | 4.860 | 4.943 | 4.760 | 3,720,431 |
| 2023-05-18 | 4.958 | 5.010 | 4.886 | 4.943 | 4.760 | 5,009,880 |
| 2023-05-17 | 4.969 | 4.974 | 4.896 | 4.948 | 4.765 | 3,529,062 |
| 2023-05-16 | 5.016 | 5.016 | 4.922 | 4.943 | 4.760 | 2,301,284 |
| 2023-05-15 | 4.958 | 4.995 | 4.891 | 4.974 | 4.790 | 5,454,944 |
| 2023-05-12 | 5.057 | 5.068 | 4.948 | 4.958 | 4.775 | 3,023,310 |
| 2023-05-11 | 5.042 | 5.125 | 5.005 | 5.031 | 4.845 | 3,704,561 |
| 2023-05-10 | 4.922 | 5.130 | 4.886 | 5.042 | 4.855 | 8,797,480 |
| 2023-05-09 | 4.990 | 5.036 | 4.912 | 4.917 | 4.735 | 5,652,354 |
| 2023-05-08 | 5.057 | 5.135 | 5.005 | 5.016 | 4.830 | 5,362,842 |
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.