Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.188	7.329	6.897	7.048	6.787	8,980,525
2022-08-03	7.162	7.521	7.074	7.110	6.847	15,781,869
2022-08-02	7.432	7.432	6.819	7.141	6.878	17,722,935
2022-08-01	7.495	7.734	7.277	7.578	7.298	17,107,074
2022-07-29	7.261	7.604	7.199	7.490	7.213	14,682,009
2022-07-28	7.256	7.303	7.173	7.230	6.963	7,199,721
2022-07-27	6.980	7.323	6.923	7.214	6.948	9,671,769
2022-07-26	6.913	6.996	6.772	6.985	6.727	4,393,132
2022-07-25	7.214	7.214	6.892	6.934	6.677	5,649,035
2022-07-22	6.985	7.126	6.939	7.069	6.807	5,785,783
2022-07-21	7.095	7.136	6.996	6.996	6.737	5,956,128
2022-07-20	7.001	7.147	6.913	7.126	6.862	10,289,505
2022-07-19	6.887	7.037	6.814	6.960	6.702	7,239,525
2022-07-18	6.819	6.871	6.752	6.845	6.592	5,006,954
2022-07-15	6.804	6.949	6.762	6.798	6.547	6,644,360
2022-07-14	6.549	6.804	6.513	6.804	6.552	6,512,893
2022-07-13	6.497	6.616	6.497	6.559	6.317	2,992,401
2022-07-12	6.674	6.694	6.507	6.518	6.277	4,393,215
2022-07-11	6.684	6.793	6.549	6.653	6.407	4,283,774
2022-07-08	6.866	6.970	6.726	6.736	6.487	7,116,960
2022-07-07	6.757	6.965	6.715	6.887	6.632	8,719,846
2022-07-06	6.824	6.928	6.679	6.741	6.492	7,807,586
2022-07-05	6.871	7.095	6.788	6.876	6.622	6,581,178
2022-07-04	6.985	6.996	6.772	6.871	6.617	5,848,936
2022-07-01	6.876	7.017	6.814	6.960	6.702	6,176,992
2022-06-30	6.913	7.032	6.726	6.835	6.582	9,719,307
2022-06-29	7.303	7.370	6.876	6.908	6.652	11,579,819
2022-06-28	7.349	7.349	7.225	7.329	7.058	7,293,605
2022-06-27	7.401	7.484	7.271	7.349	7.078	7,236,442
2022-06-24	7.432	7.516	7.318	7.381	7.108	8,128,890
2022-06-23	7.121	7.438	7.115	7.432	7.158	13,568,319
2022-06-22	7.100	7.245	7.079	7.131	6.867	5,043,689
2022-06-21	7.303	7.323	7.058	7.121	6.857	7,898,722
2022-06-20	7.277	7.438	7.225	7.381	7.108	9,526,759
2022-06-17	7.188	7.526	7.147	7.277	7.008	17,196,369
2022-06-16	6.830	7.329	6.772	7.095	6.832	14,310,677
2022-06-15	6.954	7.063	6.757	6.757	6.507	6,571,729
2022-06-14	6.762	6.876	6.580	6.835	6.582	4,824,839
2022-06-13	6.861	6.882	6.715	6.804	6.552	4,234,698
2022-06-10	6.487	6.871	6.455	6.757	6.507	6,959,527
2022-06-09	6.741	6.757	6.513	6.539	6.297	3,385,079
2022-06-08	6.923	6.944	6.601	6.726	6.477	6,761,393
2022-06-07	6.944	6.996	6.746	6.923	6.667	5,707,705
2022-06-06	7.027	7.069	6.923	6.970	6.712	4,998,705
2022-06-02	6.793	7.069	6.757	6.985	6.727	6,300,397
2022-06-01	6.679	6.856	6.679	6.772	6.522	3,971,697
2022-05-31	6.601	6.830	6.601	6.757	6.507	5,452,679
2022-05-30	6.705	6.705	6.502	6.606	6.362	2,668,992
2022-05-27	6.814	6.814	6.590	6.653	6.407	5,402,085
2022-05-26	6.611	7.001	6.341	6.814	6.562	10,291,610
2022-05-25	6.357	6.653	6.279	6.616	6.372	5,271,259
2022-05-24	8.591	9.018	8.316	8.389	6.022	10,543,711
2022-05-23	8.576	8.612	8.456	8.581	6.160	5,144,208
2022-05-20	8.716	8.825	8.529	8.571	6.152	6,609,463
2022-05-19	8.571	8.815	8.472	8.711	6.253	5,700,239
2022-05-18	8.280	8.732	8.280	8.628	6.193	8,749,185
2022-05-17	8.274	8.446	8.202	8.430	6.052	5,552,213
2022-05-16	8.368	8.472	8.171	8.280	5.943	6,342,292
2022-05-13	8.061	8.264	8.051	8.259	5.929	5,325,692
2022-05-12	8.020	8.223	7.983	8.145	5.846	6,813,426

← NewerPage 18 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.