Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.601	7.063	6.549	6.970	6.712	18,754,320
2022-11-03	6.435	6.679	6.435	6.570	6.327	7,172,943
2022-11-02	6.476	6.632	6.289	6.564	6.322	10,751,839
2022-11-01	6.435	6.502	6.331	6.487	6.247	7,469,154
2022-10-31	6.440	6.559	6.336	6.414	6.177	9,488,244
2022-10-28	6.674	6.757	6.341	6.362	6.127	14,154,252
2022-10-27	6.902	7.100	6.746	6.752	6.502	13,737,979
2022-10-26	6.653	7.162	6.653	6.902	6.647	19,874,238
2022-10-25	6.689	6.772	6.445	6.648	6.402	11,573,189
2022-10-24	6.492	7.017	6.403	6.762	6.512	22,752,814
2022-10-21	6.305	6.601	6.253	6.513	6.272	10,381,505
2022-10-20	6.554	6.564	6.263	6.294	6.062	14,299,202
2022-10-19	6.544	6.819	6.502	6.570	6.327	15,042,717
2022-10-18	6.393	6.653	6.341	6.539	6.297	13,619,480
2022-10-17	6.294	6.507	6.232	6.367	6.132	16,304,245
2022-10-14	6.362	6.424	6.273	6.341	6.107	12,621,368
2022-10-13	6.362	6.497	6.175	6.341	6.107	16,146,562
2022-10-12	6.195	6.403	5.977	6.362	6.127	24,604,691
2022-10-11	5.499	6.081	5.411	6.081	5.856	20,274,303
2022-10-10	5.302	5.556	5.114	5.530	5.326	12,169,053
2022-09-30	5.317	5.369	5.135	5.172	4.980	7,701,104
2022-09-29	5.327	5.390	5.250	5.343	5.146	4,426,256
2022-09-28	5.551	5.551	5.250	5.260	5.066	9,279,877
2022-09-27	5.468	5.723	5.468	5.556	5.351	7,573,718
2022-09-26	5.499	5.551	5.390	5.483	5.281	4,535,139
2022-09-23	5.676	5.723	5.509	5.535	5.331	4,960,098
2022-09-22	5.717	5.816	5.676	5.702	5.491	5,846,220
2022-09-21	5.780	5.816	5.561	5.780	5.566	7,146,671
2022-09-20	5.509	5.790	5.509	5.723	5.511	8,776,366
2022-09-19	5.561	5.587	5.421	5.447	5.246	4,085,769
2022-09-16	5.650	5.717	5.561	5.561	5.356	5,858,081
2022-09-15	5.915	5.951	5.603	5.728	5.516	8,383,804
2022-09-14	5.847	5.925	5.754	5.889	5.671	8,503,852
2022-09-13	5.832	5.904	5.811	5.847	5.631	4,880,416
2022-09-09	5.873	5.878	5.723	5.826	5.611	4,271,553
2022-09-08	5.868	5.962	5.811	5.832	5.616	5,659,828
2022-09-07	5.837	5.915	5.774	5.884	5.666	7,208,979
2022-09-06	5.837	5.878	5.764	5.821	5.606	7,699,095
2022-09-05	5.873	5.899	5.759	5.806	5.591	4,709,220
2022-09-02	5.811	5.899	5.733	5.873	5.656	5,787,074
2022-09-01	5.863	5.925	5.748	5.790	5.576	8,432,005
2022-08-31	6.315	6.331	5.837	5.863	5.646	18,520,424
2022-08-30	6.497	6.549	6.242	6.263	6.032	18,901,922
2022-08-29	6.559	6.684	6.455	6.606	6.362	7,837,448
2022-08-26	6.549	6.757	6.518	6.601	6.357	6,680,478
2022-08-25	6.544	6.570	6.346	6.549	6.307	10,035,576
2022-08-24	7.048	7.121	6.502	6.533	6.292	19,373,750
2022-08-23	6.892	7.251	6.892	7.058	6.797	7,362,576
2022-08-22	7.152	7.162	6.934	6.996	6.737	10,519,879
2022-08-19	7.282	7.510	7.105	7.126	6.862	16,431,494
2022-08-18	7.188	7.349	7.162	7.271	7.003	10,515,125
2022-08-17	7.329	7.360	7.100	7.188	6.922	10,325,274
2022-08-16	7.147	7.344	7.069	7.282	7.013	11,552,007
2022-08-15	7.043	7.214	7.017	7.121	6.857	6,852,708
2022-08-12	7.214	7.287	7.048	7.079	6.817	9,536,767
2022-08-11	7.245	7.303	7.147	7.214	6.948	7,465,227
2022-08-10	7.277	7.355	7.147	7.219	6.953	7,713,433
2022-08-09	7.308	7.370	7.193	7.292	7.023	6,507,516
2022-08-08	6.887	7.297	6.772	7.261	6.993	10,846,315
2022-08-05	7.032	7.204	6.861	6.918	6.662	9,256,575

← NewerPage 17 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.