Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.908	6.913	6.679	6.757	6.507	12,696,518
2023-02-03	6.923	7.017	6.772	6.866	6.612	10,427,110
2023-02-02	6.975	7.162	6.913	6.928	6.672	13,361,310
2023-02-01	6.939	7.027	6.850	6.975	6.717	11,361,706
2023-01-31	6.861	6.980	6.819	6.939	6.682	14,594,334
2023-01-30	6.757	7.017	6.601	7.017	6.757	31,319,039
2023-01-20	6.419	6.528	6.351	6.507	6.267	11,216,196
2023-01-19	6.367	6.528	6.289	6.351	6.117	7,675,921
2023-01-18	6.419	6.539	6.367	6.393	6.157	6,870,613
2023-01-17	6.263	6.528	6.169	6.424	6.187	12,772,793
2023-01-16	6.133	6.247	6.092	6.211	5.981	9,912,557
2023-01-13	6.112	6.180	6.019	6.138	5.911	8,774,523
2023-01-12	6.180	6.237	5.977	6.076	5.851	8,945,992
2023-01-11	6.159	6.185	5.977	5.993	5.771	8,097,717
2023-01-10	5.936	6.201	5.878	6.164	5.936	12,895,977
2023-01-09	5.754	6.055	5.738	5.977	5.756	12,278,056
2023-01-06	5.624	5.852	5.619	5.795	5.581	8,982,174
2023-01-05	5.567	5.650	5.535	5.613	5.406	4,095,711
2023-01-04	5.608	5.639	5.489	5.535	5.331	3,047,154
2023-01-03	5.489	5.624	5.489	5.608	5.401	2,705,088
2022-12-30	5.556	5.676	5.499	5.530	5.326	2,465,579
2022-12-29	5.561	5.629	5.530	5.556	5.351	1,603,696
2022-12-28	5.743	5.743	5.561	5.567	5.361	2,790,321
2022-12-27	5.639	5.847	5.619	5.743	5.531	6,199,743
2022-12-26	5.385	5.681	5.385	5.629	5.421	4,107,436
2022-12-23	5.452	5.457	5.353	5.405	5.206	2,713,730
2022-12-22	5.608	5.608	5.379	5.452	5.251	3,696,363
2022-12-21	5.629	5.660	5.556	5.572	5.366	2,021,796
2022-12-20	5.541	5.634	5.525	5.608	5.401	1,716,515
2022-12-19	5.681	5.712	5.520	5.577	5.371	3,195,065
2022-12-16	5.790	5.795	5.665	5.665	5.456	2,722,815
2022-12-15	5.717	5.816	5.676	5.806	5.591	2,876,882
2022-12-14	5.707	5.759	5.691	5.712	5.501	1,920,900
2022-12-13	5.816	5.832	5.717	5.728	5.516	3,222,374
2022-12-12	5.780	5.837	5.743	5.816	5.601	2,926,413
2022-12-09	5.816	5.842	5.733	5.774	5.561	4,164,871
2022-12-08	5.847	5.889	5.816	5.826	5.611	2,757,678
2022-12-07	5.904	5.941	5.847	5.852	5.636	4,903,054
2022-12-06	5.904	5.941	5.868	5.889	5.671	4,137,992
2022-12-05	5.925	5.941	5.899	5.941	5.721	3,902,824
2022-12-02	5.910	5.946	5.884	5.915	5.696	3,958,705
2022-12-01	5.993	6.019	5.884	5.910	5.691	6,369,513
2022-11-30	5.847	6.003	5.811	5.930	5.711	6,825,416
2022-11-29	5.826	5.863	5.764	5.847	5.631	5,037,439
2022-11-28	5.925	5.925	5.738	5.821	5.606	7,877,211
2022-11-25	6.034	6.081	5.936	5.998	5.776	16,835,450
2022-11-24	6.341	6.351	6.138	6.315	6.082	21,392,915
2022-11-23	6.549	6.663	6.310	6.435	6.197	31,162,214
2022-11-22	6.305	6.331	6.164	6.216	5.986	4,570,156
2022-11-21	6.294	6.294	6.138	6.247	6.017	4,725,153
2022-11-18	6.367	6.372	6.258	6.294	6.062	4,814,001
2022-11-17	6.409	6.429	6.263	6.320	6.087	6,755,108
2022-11-16	6.596	6.601	6.393	6.429	6.192	5,742,091
2022-11-15	6.419	6.632	6.367	6.596	6.352	5,244,402
2022-11-14	6.674	6.674	6.299	6.403	6.167	7,749,814
2022-11-11	6.752	6.793	6.554	6.590	6.347	6,823,756
2022-11-10	6.757	6.757	6.497	6.616	6.372	7,377,377
2022-11-09	6.767	6.954	6.767	6.778	6.527	6,636,764
2022-11-08	6.861	6.876	6.653	6.715	6.467	8,662,255
2022-11-07	6.980	7.037	6.809	6.850	6.597	9,297,864

← NewerPage 16 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.