Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.146	5.166	4.984	5.062	4.875	6,690,444
2023-05-04	5.265	5.302	5.104	5.140	4.950	6,684,322
2023-04-28	5.296	5.364	5.224	5.255	5.061	4,029,360
2023-04-27	5.291	5.374	5.218	5.302	5.106	3,319,400
2023-04-26	5.187	5.338	5.187	5.291	5.096	4,399,699
2023-04-25	5.244	5.302	5.135	5.213	5.020	5,044,239
2023-04-24	5.302	5.333	5.198	5.265	5.071	6,127,805
2023-04-21	5.530	5.561	5.286	5.317	5.121	6,556,176
2023-04-20	5.587	5.587	5.478	5.535	5.331	2,664,445
2023-04-19	5.707	5.733	5.561	5.587	5.381	3,235,590
2023-04-18	5.769	5.795	5.650	5.702	5.491	5,398,322
2023-04-17	5.660	5.774	5.629	5.759	5.546	4,147,047
2023-04-14	5.598	5.676	5.567	5.660	5.451	2,247,509
2023-04-13	5.655	5.671	5.551	5.561	5.356	4,542,654
2023-04-12	5.629	5.697	5.613	5.655	5.446	3,653,037
2023-04-11	5.645	5.707	5.619	5.634	5.426	2,900,991
2023-04-10	5.660	5.743	5.629	5.681	5.471	4,426,029
2023-04-07	5.837	5.842	5.671	5.707	5.496	6,532,961
2023-04-06	5.738	5.852	5.728	5.795	5.581	3,388,993
2023-04-04	6.029	6.029	5.686	5.733	5.521	8,940,133
2023-04-03	6.071	6.118	5.977	6.008	5.786	3,418,459
2023-03-31	6.034	6.128	6.034	6.071	5.846	2,406,242
2023-03-30	6.055	6.086	5.967	6.050	5.826	2,813,130
2023-03-29	6.081	6.169	6.019	6.040	5.816	2,195,686
2023-03-28	6.144	6.169	6.040	6.081	5.856	3,241,936
2023-03-27	6.055	6.133	5.977	6.128	5.901	3,450,636
2023-03-24	6.008	6.123	5.993	6.014	5.791	3,049,424
2023-03-23	5.988	6.055	5.972	6.008	5.786	2,284,580
2023-03-22	6.066	6.071	5.967	6.019	5.796	3,038,188
2023-03-21	5.904	6.050	5.816	6.019	5.796	4,733,621
2023-03-20	5.795	5.915	5.733	5.832	5.616	5,043,431
2023-03-17	5.847	5.847	5.676	5.774	5.561	3,643,005
2023-03-16	5.894	5.920	5.723	5.728	5.516	3,316,529
2023-03-15	5.915	6.014	5.868	5.920	5.701	3,419,975
2023-03-14	5.998	6.024	5.743	5.847	5.631	3,976,498
2023-03-13	5.930	6.014	5.899	5.972	5.751	5,350,076
2023-03-10	6.159	6.195	5.925	5.936	5.716	6,295,439
2023-03-09	6.289	6.289	6.149	6.195	5.966	5,160,589
2023-03-08	6.289	6.393	6.201	6.289	6.057	1,733,739
2023-03-07	6.409	6.471	6.268	6.289	6.057	3,958,768
2023-03-06	6.445	6.502	6.351	6.409	6.172	4,233,184
2023-03-03	6.549	6.601	6.393	6.435	6.197	5,947,622
2023-03-02	6.757	6.767	6.518	6.549	6.307	5,565,835
2023-03-01	6.668	6.757	6.585	6.720	6.472	5,850,320
2023-02-28	6.710	6.710	6.596	6.658	6.412	2,473,278
2023-02-27	6.731	6.731	6.601	6.642	6.397	3,749,391
2023-02-24	6.731	6.840	6.679	6.731	6.482	3,949,550
2023-02-23	6.705	6.876	6.705	6.788	6.537	7,364,725
2023-02-22	6.804	6.840	6.684	6.762	6.512	3,884,290
2023-02-21	6.689	6.861	6.658	6.804	6.552	4,927,471
2023-02-20	6.596	6.726	6.523	6.700	6.452	4,886,065
2023-02-17	6.637	6.726	6.585	6.596	6.352	3,991,838
2023-02-16	6.783	6.856	6.601	6.637	6.392	7,450,747
2023-02-15	6.845	6.882	6.772	6.793	6.542	3,734,814
2023-02-14	6.804	6.960	6.746	6.856	6.602	11,257,389
2023-02-13	6.830	6.830	6.627	6.804	6.552	13,786,373
2023-02-10	6.861	6.861	6.705	6.778	6.527	7,096,689
2023-02-09	6.928	7.048	6.819	6.824	6.572	9,853,306
2023-02-08	6.944	7.032	6.861	6.939	6.682	7,008,004
2023-02-07	6.762	6.954	6.757	6.944	6.687	11,045,329

← NewerPage 15 of 21 · 1,219 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.