Chengdu Haoneng Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.769 | 11.031 | 10.723 | 10.931 | 10.931 | 45,629,940 |
| 2025-01-21 | 10.531 | 11.100 | 10.362 | 11.062 | 11.062 | 79,748,217 |
| 2025-01-20 | 10.585 | 10.854 | 10.308 | 10.400 | 10.400 | 46,848,188 |
| 2025-01-17 | 10.454 | 10.746 | 10.262 | 10.369 | 10.369 | 50,554,091 |
| 2025-01-16 | 10.462 | 11.239 | 10.431 | 10.531 | 10.531 | 90,815,432 |
| 2025-01-15 | 10.462 | 10.585 | 10.223 | 10.423 | 10.423 | 68,004,055 |
| 2025-01-14 | 9.731 | 10.623 | 9.600 | 10.446 | 10.446 | 94,238,033 |
| 2025-01-13 | 10.092 | 10.385 | 9.539 | 9.662 | 9.662 | 87,745,335 |
| 2025-01-10 | 10.885 | 11.200 | 9.992 | 10.031 | 10.031 | 136,477,498 |
| 2025-01-09 | 9.985 | 10.569 | 9.800 | 10.569 | 10.569 | 101,232,257 |
| 2025-01-08 | 8.715 | 9.608 | 8.639 | 9.608 | 9.608 | 72,400,209 |
| 2025-01-07 | 8.492 | 8.769 | 8.385 | 8.731 | 8.731 | 17,682,672 |
| 2025-01-06 | 8.446 | 8.631 | 8.269 | 8.492 | 8.492 | 21,872,279 |
| 2025-01-03 | 8.846 | 9.031 | 8.439 | 8.469 | 8.469 | 25,905,194 |
| 2025-01-02 | 8.854 | 9.269 | 8.777 | 8.946 | 8.946 | 23,750,067 |
| 2024-12-31 | 9.315 | 9.331 | 8.946 | 8.946 | 8.946 | 24,694,980 |
| 2024-12-30 | 9.446 | 9.508 | 9.077 | 9.331 | 9.331 | 26,912,073 |
| 2024-12-27 | 9.839 | 9.908 | 9.439 | 9.531 | 9.531 | 39,241,945 |
| 2024-12-26 | 9.000 | 9.885 | 9.000 | 9.600 | 9.600 | 45,948,373 |
| 2024-12-25 | 9.123 | 9.208 | 8.839 | 9.131 | 9.131 | 22,434,166 |
| 2024-12-24 | 9.308 | 9.485 | 8.862 | 9.139 | 9.139 | 30,702,626 |
| 2024-12-23 | 9.477 | 9.600 | 9.139 | 9.154 | 9.154 | 33,921,325 |
| 2024-12-20 | 8.862 | 9.777 | 8.800 | 9.585 | 9.585 | 64,265,900 |
| 2024-12-19 | 8.623 | 9.015 | 8.531 | 8.885 | 8.885 | 20,405,732 |
| 2024-12-18 | 8.746 | 8.885 | 8.585 | 8.777 | 8.777 | 22,029,774 |
| 2024-12-17 | 9.385 | 9.577 | 8.739 | 8.785 | 8.785 | 31,428,761 |
| 2024-12-16 | 9.077 | 9.539 | 9.046 | 9.246 | 9.246 | 24,592,724 |
| 2024-12-13 | 9.439 | 9.485 | 9.154 | 9.192 | 9.192 | 33,760,959 |
| 2024-12-12 | 9.762 | 9.846 | 9.323 | 9.469 | 9.469 | 43,143,410 |
| 2024-12-11 | 9.931 | 9.962 | 9.639 | 9.831 | 9.831 | 48,744,914 |
| 2024-12-10 | 10.000 | 10.615 | 9.746 | 10.069 | 10.069 | 72,428,214 |
| 2024-12-09 | 9.577 | 10.008 | 9.231 | 9.785 | 9.785 | 61,517,397 |
| 2024-12-06 | 9.892 | 9.962 | 9.400 | 9.623 | 9.623 | 49,807,162 |
| 2024-12-05 | 9.677 | 10.123 | 9.523 | 9.931 | 9.931 | 55,131,358 |
| 2024-12-04 | 9.423 | 9.915 | 9.308 | 9.700 | 9.700 | 52,469,638 |
| 2024-12-03 | 9.508 | 9.792 | 9.385 | 9.462 | 9.462 | 40,357,939 |
| 2024-12-02 | 9.308 | 10.008 | 9.092 | 9.662 | 9.662 | 70,057,031 |
| 2024-11-29 | 8.339 | 9.285 | 8.277 | 9.285 | 9.285 | 45,205,004 |
| 2024-11-28 | 8.600 | 8.708 | 8.377 | 8.439 | 8.439 | 19,790,498 |
| 2024-11-27 | 8.323 | 8.692 | 8.039 | 8.677 | 8.677 | 23,320,350 |
| 2024-11-26 | 8.515 | 8.562 | 8.231 | 8.277 | 8.277 | 20,790,927 |
| 2024-11-25 | 8.785 | 8.862 | 8.408 | 8.562 | 8.562 | 26,580,957 |
| 2024-11-22 | 9.146 | 9.192 | 8.777 | 8.785 | 8.785 | 28,313,442 |
| 2024-11-21 | 9.615 | 9.631 | 9.177 | 9.323 | 9.323 | 30,556,061 |
| 2024-11-20 | 9.362 | 9.792 | 9.269 | 9.662 | 9.662 | 35,227,569 |
| 2024-11-19 | 8.892 | 9.369 | 8.892 | 9.346 | 9.346 | 34,422,911 |
| 2024-11-18 | 8.985 | 9.192 | 8.800 | 8.954 | 8.954 | 28,323,869 |
| 2024-11-15 | 9.500 | 9.623 | 8.962 | 8.985 | 8.985 | 36,555,725 |
| 2024-11-14 | 9.908 | 10.069 | 9.500 | 9.546 | 9.546 | 35,956,841 |
| 2024-11-13 | 9.654 | 10.062 | 9.177 | 10.031 | 10.031 | 53,363,475 |
| 2024-11-12 | 10.154 | 10.154 | 9.608 | 9.739 | 9.739 | 40,525,400 |
| 2024-11-11 | 9.654 | 10.177 | 9.385 | 10.062 | 10.062 | 73,428,368 |
| 2024-11-08 | 9.346 | 10.062 | 9.346 | 9.639 | 9.639 | 81,386,067 |
| 2024-11-07 | 9.462 | 9.492 | 9.054 | 9.246 | 9.246 | 87,359,008 |
| 2024-11-06 | 10.385 | 11.092 | 9.654 | 9.923 | 9.923 | 137,779,851 |
| 2024-11-05 | 11.185 | 11.185 | 10.062 | 10.554 | 10.554 | 155,618,729 |
| 2024-11-04 | 10.154 | 10.169 | 9.546 | 10.169 | 10.169 | 75,744,922 |
| 2024-11-01 | 8.654 | 9.246 | 8.654 | 9.246 | 9.246 | 99,326,484 |
| 2024-10-31 | 7.985 | 8.592 | 7.831 | 8.408 | 8.408 | 96,182,184 |
| 2024-10-30 | 7.269 | 7.846 | 7.139 | 7.808 | 7.808 | 59,823,214 |
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.