Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.354	11.019	10.270	11.014	7.906	8,416,262
2022-02-08	10.208	10.468	10.042	10.411	7.473	4,073,566
2022-02-07	10.385	10.587	10.120	10.348	7.428	3,317,844
2022-01-28	10.691	10.697	9.813	10.317	7.406	5,049,254
2022-01-27	10.889	10.889	10.457	10.504	7.540	4,522,609
2022-01-26	10.426	11.003	10.426	10.826	7.772	7,562,968
2022-01-25	10.863	11.045	10.411	10.426	7.484	4,813,086
2022-01-24	11.076	11.185	10.759	10.972	7.876	5,108,190
2022-01-21	11.107	11.159	10.567	11.014	7.906	10,652,760
2022-01-20	11.258	11.435	10.707	11.112	7.977	24,683,212
2022-01-19	10.229	10.655	10.135	10.551	7.574	5,104,851
2022-01-18	10.062	10.307	10.005	10.239	7.350	3,742,095
2022-01-17	10.021	10.265	9.891	10.114	7.261	4,205,562
2022-01-14	9.990	10.016	9.823	9.984	7.167	3,085,487
2022-01-13	10.026	10.062	9.777	9.995	7.175	3,765,046
2022-01-12	9.792	10.016	9.709	9.953	7.145	3,686,130
2022-01-11	10.094	10.213	9.771	9.792	7.029	6,421,065
2022-01-10	10.244	10.380	10.094	10.104	7.253	3,981,990
2022-01-07	10.452	10.520	10.083	10.312	7.402	5,910,735
2022-01-06	10.509	10.525	10.031	10.473	7.518	3,833,719
2022-01-05	10.348	10.546	10.052	10.385	7.455	8,370,480
2022-01-04	10.691	10.748	10.312	10.400	7.466	6,805,077
2021-12-31	10.395	10.811	10.239	10.691	7.675	8,334,723
2021-12-30	10.031	10.551	9.906	10.406	7.470	6,998,662
2021-12-29	10.052	10.140	9.771	10.042	7.208	7,543,011
2021-12-28	10.120	10.166	9.881	10.026	7.197	5,378,237
2021-12-27	10.291	10.452	9.995	10.047	7.212	7,929,574
2021-12-24	10.811	10.884	10.203	10.395	7.462	8,439,871
2021-12-23	10.733	11.081	10.551	10.806	7.757	8,031,668
2021-12-22	10.291	10.707	10.291	10.707	7.686	6,057,351
2021-12-21	10.270	10.374	10.135	10.328	7.414	4,257,057
2021-12-20	10.265	10.348	10.062	10.218	7.335	7,278,709
2021-12-17	11.045	11.045	10.364	10.416	7.477	9,945,001
2021-12-16	10.967	11.289	10.941	11.003	7.898	5,000,804
2021-12-15	11.175	11.232	10.873	10.993	7.891	5,482,552
2021-12-14	11.008	11.227	10.811	11.076	7.951	7,144,092
2021-12-13	11.154	11.222	10.707	11.076	7.951	6,811,653
2021-12-10	11.294	11.487	11.102	11.185	8.029	5,890,093
2021-12-09	11.481	11.502	10.967	11.294	8.107	10,473,254
2021-12-08	11.299	11.616	11.227	11.419	8.197	7,889,637
2021-12-07	11.897	12.032	11.123	11.320	8.126	13,189,582
2021-12-06	12.006	12.261	11.726	11.741	8.428	11,847,406
2021-12-03	11.902	12.079	11.611	11.954	8.581	11,747,741
2021-12-02	12.084	12.786	11.684	11.980	8.600	22,489,007
2021-12-01	12.105	12.360	11.731	11.908	8.548	23,097,996
2021-11-30	11.216	12.048	11.216	12.048	8.648	15,719,226
2021-11-29	10.489	11.092	10.395	10.951	7.861	14,033,342
2021-11-26	10.572	10.738	10.322	10.655	7.649	9,150,917
2021-11-25	10.681	10.780	10.530	10.619	7.622	6,157,459
2021-11-24	10.941	10.941	10.483	10.655	7.649	10,554,511
2021-11-23	10.780	10.941	10.671	10.837	7.779	8,741,576
2021-11-22	10.759	10.993	10.577	10.811	7.760	10,797,247
2021-11-19	10.593	10.889	10.374	10.717	7.693	10,257,386
2021-11-18	10.582	10.910	10.317	10.593	7.604	10,464,448
2021-11-17	10.504	10.707	10.322	10.587	7.600	6,946,220
2021-11-16	10.645	10.915	10.369	10.499	7.537	12,974,357
2021-11-15	10.551	11.066	10.437	10.697	7.678	19,616,756
2021-11-12	10.026	10.551	9.860	10.421	7.481	16,105,449
2021-11-11	9.948	10.094	9.823	9.943	7.137	6,744,615
2021-11-10	10.042	10.296	9.803	10.073	7.231	9,148,299

← NewerPage 20 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.