Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.404	8.565	8.134	8.207	5.891	11,392,033
2022-05-10	7.895	8.290	7.744	8.233	5.910	8,312,045
2022-05-09	7.796	8.056	7.775	7.937	5.697	4,772,822
2022-05-06	7.827	7.978	7.827	7.869	5.649	6,421,790
2022-05-05	7.911	8.337	7.900	8.155	5.854	9,222,979
2022-04-29	7.484	7.874	7.360	7.853	5.638	8,549,401
2022-04-28	7.620	7.620	7.152	7.381	5.298	9,795,397
2022-04-27	7.646	7.890	7.126	7.744	5.559	12,447,939
2022-04-26	7.573	7.905	7.573	7.791	5.593	12,551,376
2022-04-25	8.004	8.004	7.594	7.651	5.492	11,012,611
2022-04-22	7.942	8.145	7.796	8.030	5.764	11,319,548
2022-04-21	7.677	8.186	7.635	7.999	5.742	22,823,575
2022-04-20	7.651	8.342	7.614	7.775	5.582	23,424,230
2022-04-19	7.531	8.009	7.427	7.817	5.611	21,542,327
2022-04-18	6.959	7.303	6.783	7.282	5.227	5,125,909
2022-04-15	6.876	7.037	6.731	6.959	4.996	4,218,506
2022-04-14	6.954	7.058	6.866	6.876	4.936	4,687,296
2022-04-13	7.173	7.251	6.913	6.954	4.992	5,445,522
2022-04-12	7.141	7.313	6.991	7.173	5.149	3,964,096
2022-04-11	7.479	7.479	7.089	7.178	5.152	4,559,384
2022-04-08	7.552	7.573	7.381	7.469	5.361	3,337,633
2022-04-07	8.051	8.051	7.526	7.552	5.421	5,149,970
2022-04-06	8.165	8.363	7.905	7.952	5.708	4,775,541
2022-04-01	8.197	8.259	8.108	8.139	5.843	2,635,464
2022-03-31	8.384	8.446	8.160	8.233	5.910	2,823,504
2022-03-30	8.316	8.446	8.202	8.373	6.011	2,936,018
2022-03-29	8.477	8.545	8.181	8.238	5.914	2,883,410
2022-03-28	8.591	8.591	8.316	8.399	6.029	3,324,489
2022-03-25	8.519	8.669	8.472	8.602	6.175	2,737,613
2022-03-24	8.560	8.602	8.420	8.508	6.108	2,170,864
2022-03-23	8.524	8.607	8.399	8.555	6.141	3,065,773
2022-03-22	8.519	8.524	8.269	8.488	6.093	1,771,599
2022-03-21	8.430	8.545	8.352	8.482	6.089	3,263,265
2022-03-18	8.472	8.472	8.311	8.389	6.022	2,014,076
2022-03-17	8.269	8.623	8.160	8.446	6.063	4,971,119
2022-03-16	8.030	8.150	7.640	8.056	5.783	4,965,264
2022-03-15	8.446	8.446	7.874	7.942	5.701	5,932,336
2022-03-14	8.529	8.623	8.368	8.446	6.063	3,372,695
2022-03-11	8.316	8.586	8.041	8.560	6.145	3,069,472
2022-03-10	8.732	8.763	8.378	8.425	6.048	3,938,599
2022-03-09	8.794	8.976	8.098	8.462	6.074	5,588,058
2022-03-08	9.090	9.345	8.753	8.794	6.313	4,017,307
2022-03-07	9.600	9.615	9.179	9.241	6.634	4,110,709
2022-03-04	9.719	9.787	9.350	9.517	6.831	6,556,495
2022-03-03	9.948	10.052	9.761	9.823	7.052	6,927,038
2022-03-02	9.870	9.953	9.735	9.953	7.145	4,013,925
2022-03-01	9.766	9.927	9.631	9.922	7.122	5,052,406
2022-02-28	9.979	10.031	9.641	9.766	7.011	6,874,308
2022-02-25	9.953	10.213	9.875	9.938	7.134	4,738,378
2022-02-24	10.400	10.437	9.865	9.979	7.164	6,540,515
2022-02-23	10.218	10.567	10.218	10.395	7.462	4,049,692
2022-02-22	10.499	10.624	10.229	10.317	7.406	4,104,169
2022-02-21	10.697	10.764	10.395	10.520	7.552	3,711,130
2022-02-18	10.795	10.852	10.619	10.676	7.664	1,881,512
2022-02-17	10.748	10.925	10.639	10.816	7.764	2,801,409
2022-02-16	10.774	10.904	10.702	10.769	7.731	2,190,550
2022-02-15	10.712	10.759	10.577	10.722	7.697	2,440,383
2022-02-14	10.910	10.941	10.551	10.712	7.690	4,695,052
2022-02-11	11.383	11.383	10.946	10.967	7.872	7,769,617
2022-02-10	10.993	11.512	10.925	11.424	8.201	13,751,224

← NewerPage 19 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.