Chengdu Haoneng Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.010	13.420	12.830	13.170	13.170	27,556,597
2025-04-24	12.615	13.454	12.523	13.162	13.162	61,697,738
2025-04-23	11.754	12.662	11.731	12.446	12.446	41,239,946
2025-04-22	11.739	11.846	11.508	11.554	11.554	13,754,321
2025-04-21	11.385	11.846	11.069	11.792	11.792	24,021,459
2025-04-18	11.423	11.754	11.346	11.485	11.485	13,674,440
2025-04-17	11.400	11.846	11.400	11.477	11.477	16,188,586
2025-04-16	11.715	11.923	11.385	11.485	11.485	19,971,744
2025-04-15	12.046	12.269	11.654	11.777	11.777	24,129,771
2025-04-14	11.815	12.269	11.639	12.046	12.046	29,741,450
2025-04-11	11.208	11.846	11.131	11.600	11.600	28,244,048
2025-04-10	11.362	11.939	11.354	11.362	11.362	36,354,282
2025-04-09	10.315	11.062	9.469	10.939	10.939	44,625,389
2025-04-08	10.923	11.308	10.331	10.492	10.492	46,467,557
2025-04-07	11.708	12.077	11.477	11.477	11.477	17,329,868
2025-04-03	12.469	13.215	12.469	12.754	12.754	32,029,855
2025-04-02	12.223	13.139	12.177	12.769	12.769	34,763,420
2025-04-01	12.431	12.515	12.123	12.200	12.200	18,141,433
2025-03-31	12.615	12.754	11.977	12.369	12.369	32,250,138
2025-03-28	13.015	13.200	12.692	12.769	12.769	16,739,613
2025-03-27	12.977	13.269	12.715	12.969	12.969	21,856,200
2025-03-26	12.954	13.523	12.946	13.139	13.139	28,084,999
2025-03-25	13.746	14.000	12.885	13.054	13.054	35,782,713
2025-03-24	13.662	13.846	13.077	13.846	13.846	36,677,810
2025-03-21	14.223	14.223	13.446	13.592	13.592	42,008,302
2025-03-20	14.062	14.692	13.754	14.439	14.439	50,016,007
2025-03-19	13.739	14.431	13.485	14.231	14.231	45,284,943
2025-03-18	13.915	13.923	13.592	13.815	13.815	28,668,313
2025-03-17	13.615	14.154	13.308	13.915	13.915	41,062,968
2025-03-14	13.092	13.669	13.000	13.577	13.577	37,070,235
2025-03-13	14.177	14.277	12.885	13.039	13.039	50,498,624
2025-03-12	14.623	14.854	14.169	14.300	14.300	41,632,175
2025-03-11	13.846	15.108	13.846	14.615	14.615	57,421,254
2025-03-10	14.431	14.923	14.231	14.277	14.277	56,590,527
2025-03-07	13.992	14.754	13.731	14.369	14.369	62,496,578
2025-03-06	13.754	14.369	13.485	13.962	13.962	79,633,537
2025-03-05	12.185	13.485	12.154	13.485	13.485	78,529,358
2025-03-04	11.769	12.785	11.769	12.262	12.262	50,934,555
2025-03-03	12.169	12.500	11.854	12.054	12.054	32,804,447
2025-02-28	13.215	13.346	12.185	12.185	12.185	62,677,652
2025-02-27	14.115	14.254	12.969	13.539	13.539	61,258,575
2025-02-26	13.615	14.946	13.577	14.115	14.115	75,935,126
2025-02-25	13.539	14.062	13.039	13.615	13.615	66,309,230
2025-02-24	13.177	14.269	12.939	14.077	14.077	100,053,015
2025-02-21	12.946	13.154	12.708	12.969	12.969	50,451,534
2025-02-20	13.077	13.539	12.915	13.100	13.100	52,039,335
2025-02-19	12.169	13.239	12.139	13.162	13.162	57,616,009
2025-02-18	12.754	12.892	12.169	12.239	12.239	35,938,507
2025-02-17	12.462	12.915	12.131	12.862	12.862	41,866,617
2025-02-14	12.746	12.977	12.085	12.592	12.592	52,915,609
2025-02-13	13.531	13.615	12.631	12.846	12.846	49,372,362
2025-02-12	13.123	13.539	12.854	13.423	13.423	55,098,751
2025-02-11	12.431	13.769	12.431	13.531	13.531	96,810,938
2025-02-10	12.008	12.539	11.623	12.515	12.515	82,973,698
2025-02-07	12.269	12.569	11.808	12.254	12.254	74,894,946
2025-02-06	11.885	12.985	11.754	12.446	12.446	78,948,556
2025-02-05	11.539	12.392	11.415	12.154	12.154	80,445,121
2025-01-27	11.154	11.746	10.769	11.423	11.423	78,749,561
2025-01-24	10.346	10.969	10.254	10.777	10.777	52,575,289
2025-01-23	10.985	11.039	10.408	10.554	10.554	58,921,510

← NewerPage 7 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.