Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.550	16.900	15.700	15.760	15.760	42,421,089
2025-07-23	15.940	16.550	15.710	16.300	16.300	32,887,287
2025-07-22	16.180	16.380	15.810	15.890	15.890	27,350,055
2025-07-21	16.230	16.480	15.820	16.300	16.300	40,585,995
2025-07-18	16.210	16.250	15.840	16.010	16.010	35,015,880
2025-07-17	16.210	16.610	15.940	16.400	16.400	57,911,991
2025-07-16	14.990	16.280	14.810	16.280	16.280	87,082,946
2025-07-15	14.740	14.900	14.550	14.800	14.800	26,455,129
2025-07-14	14.060	14.740	13.910	14.740	14.740	31,372,830
2025-07-11	13.730	14.270	13.620	14.060	14.060	19,608,845
2025-07-10	14.050	14.080	13.710	13.800	13.800	22,948,844
2025-07-09	14.170	14.960	14.050	14.100	14.100	39,931,281
2025-07-08	14.110	14.200	13.780	13.960	13.960	25,742,238
2025-07-07	14.380	14.500	13.940	14.070	14.070	18,064,256
2025-07-04	14.800	15.280	14.490	14.540	14.540	16,976,199
2025-07-03	14.540	14.820	14.360	14.700	14.700	20,379,803
2025-07-02	15.090	15.090	14.520	14.590	14.590	16,093,240
2025-07-01	15.300	15.450	15.010	15.070	15.070	19,755,793
2025-06-30	14.400	15.400	14.390	15.300	15.300	42,661,596
2025-06-27	14.940	15.040	14.340	14.380	14.380	24,077,128
2025-06-26	14.850	15.350	14.680	14.710	14.710	34,360,154
2025-06-25	14.060	14.760	14.000	14.650	14.650	36,596,648
2025-06-24	13.270	13.940	13.240	13.930	13.930	28,470,445
2025-06-23	12.890	13.340	12.860	13.200	13.200	19,355,124
2025-06-20	13.620	13.700	12.900	12.930	12.930	32,740,747
2025-06-19	13.450	14.050	13.430	13.630	13.630	36,242,734
2025-06-18	13.270	13.650	13.220	13.520	13.520	17,342,040
2025-06-17	13.530	13.620	13.330	13.410	13.410	10,521,198
2025-06-16	13.410	13.550	13.340	13.520	13.520	12,936,982
2025-06-13	13.830	13.970	13.380	13.520	13.520	17,666,871
2025-06-12	13.810	14.150	13.700	13.950	13.950	14,424,929
2025-06-11	13.960	14.130	13.860	13.910	13.910	13,812,341
2025-06-10	14.400	14.460	13.700	13.890	13.890	32,223,084
2025-06-09	14.390	14.750	14.360	14.400	14.400	21,215,270
2025-06-06	14.590	14.700	14.090	14.400	14.400	21,759,708
2025-06-05	14.270	14.720	14.100	14.610	14.610	27,063,845
2025-06-04	14.370	14.540	14.230	14.300	14.300	13,109,119
2025-06-03	14.190	14.570	14.170	14.360	14.360	16,472,903
2025-05-30	14.600	14.660	14.210	14.320	14.320	21,559,675
2025-05-29	14.770	15.330	14.630	14.680	14.680	24,157,350
2025-05-28	15.010	15.300	14.770	14.810	14.810	20,740,788
2025-05-27	15.230	15.230	14.600	14.960	14.960	29,747,471
2025-05-26	15.200	15.550	15.060	15.240	15.240	24,152,333
2025-05-23	15.380	15.980	15.370	15.400	15.400	32,989,911
2025-05-22	15.250	16.030	15.160	15.620	15.620	42,954,079
2025-05-21	15.430	15.730	14.960	15.350	15.350	35,451,038
2025-05-20	15.710	15.900	15.410	15.670	15.670	27,648,107
2025-05-19	15.890	16.010	15.030	15.830	15.830	46,392,137
2025-05-16	14.950	16.300	14.950	15.990	15.990	69,491,439
2025-05-15	15.160	15.630	14.800	15.100	15.100	49,126,140
2025-05-14	15.520	15.860	14.990	15.160	15.160	58,291,331
2025-05-13	16.500	16.750	15.700	15.740	15.740	65,183,173
2025-05-12	15.770	16.800	15.750	16.260	16.260	83,098,391
2025-05-09	16.500	16.620	15.000	15.410	15.410	110,147,577
2025-05-08	15.680	15.680	15.680	15.680	15.680	17,993,942
2025-05-07	14.680	14.800	14.010	14.250	14.250	44,781,874
2025-05-06	14.680	14.700	14.300	14.560	14.560	55,912,754
2025-04-30	13.730	14.760	13.640	14.590	14.590	81,820,395
2025-04-29	12.870	13.660	12.760	13.420	13.420	38,068,201
2025-04-28	13.010	13.230	12.840	12.870	12.870	21,034,956

← NewerPage 6 of 21 · 1,218 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.