Chengdu Haoneng Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.692 | 7.846 | 7.346 | 7.346 | 7.346 | 73,056,478 |
| 2024-10-28 | 6.754 | 7.154 | 6.746 | 7.139 | 7.139 | 37,258,052 |
| 2024-10-25 | 6.923 | 6.923 | 6.669 | 6.754 | 6.754 | 36,063,456 |
| 2024-10-24 | 6.723 | 6.985 | 6.639 | 6.862 | 6.862 | 42,344,032 |
| 2024-10-23 | 6.339 | 6.831 | 6.300 | 6.762 | 6.762 | 40,102,435 |
| 2024-10-22 | 6.577 | 6.639 | 6.454 | 6.508 | 6.508 | 19,038,363 |
| 2024-10-21 | 6.546 | 6.639 | 6.446 | 6.569 | 6.569 | 21,034,205 |
| 2024-10-18 | 6.315 | 6.592 | 6.308 | 6.515 | 6.515 | 18,495,092 |
| 2024-10-17 | 6.585 | 6.585 | 6.346 | 6.354 | 6.354 | 17,474,003 |
| 2024-10-16 | 6.308 | 6.669 | 6.239 | 6.562 | 6.562 | 18,154,112 |
| 2024-10-15 | 6.400 | 6.600 | 6.308 | 6.469 | 6.469 | 16,931,476 |
| 2024-10-14 | 6.292 | 6.462 | 6.246 | 6.439 | 6.439 | 13,897,401 |
| 2024-10-11 | 6.431 | 6.485 | 6.092 | 6.146 | 6.146 | 13,060,157 |
| 2024-10-10 | 6.508 | 6.677 | 6.392 | 6.469 | 6.469 | 13,870,481 |
| 2024-10-09 | 6.954 | 6.954 | 6.454 | 6.515 | 6.515 | 24,831,978 |
| 2024-10-08 | 7.408 | 7.408 | 6.631 | 7.031 | 7.031 | 32,609,749 |
| 2024-09-30 | 6.423 | 6.785 | 6.331 | 6.731 | 6.731 | 25,959,611 |
| 2024-09-27 | 5.869 | 6.246 | 5.869 | 6.208 | 6.208 | 13,430,060 |
| 2024-09-26 | 5.546 | 5.815 | 5.523 | 5.815 | 5.815 | 12,090,728 |
| 2024-09-25 | 5.646 | 5.723 | 5.539 | 5.562 | 5.562 | 10,355,499 |
| 2024-09-24 | 5.400 | 5.577 | 5.339 | 5.577 | 5.577 | 9,769,028 |
| 2024-09-23 | 5.431 | 5.431 | 5.308 | 5.362 | 5.362 | 3,686,342 |
| 2024-09-20 | 5.423 | 5.439 | 5.346 | 5.369 | 5.369 | 4,177,880 |
| 2024-09-19 | 5.392 | 5.439 | 5.323 | 5.415 | 5.415 | 6,051,717 |
| 2024-09-18 | 5.315 | 5.362 | 5.177 | 5.323 | 5.323 | 7,118,573 |
| 2024-09-13 | 5.431 | 5.431 | 5.300 | 5.300 | 5.300 | 7,031,377 |
| 2024-09-12 | 5.439 | 5.592 | 5.392 | 5.400 | 5.400 | 5,894,398 |
| 2024-09-11 | 5.400 | 5.669 | 5.385 | 5.492 | 5.492 | 7,787,843 |
| 2024-09-10 | 5.462 | 5.492 | 5.362 | 5.462 | 5.462 | 4,918,227 |
| 2024-09-09 | 5.454 | 5.515 | 5.408 | 5.462 | 5.462 | 5,054,793 |
| 2024-09-06 | 5.646 | 5.646 | 5.446 | 5.462 | 5.462 | 5,563,838 |
| 2024-09-05 | 5.554 | 5.646 | 5.554 | 5.592 | 5.592 | 5,549,388 |
| 2024-09-04 | 5.531 | 5.623 | 5.485 | 5.531 | 5.531 | 4,741,921 |
| 2024-09-03 | 5.469 | 5.608 | 5.439 | 5.539 | 5.539 | 6,206,808 |
| 2024-09-02 | 5.692 | 5.708 | 5.431 | 5.446 | 5.446 | 9,096,695 |
| 2024-08-30 | 5.600 | 5.769 | 5.523 | 5.677 | 5.677 | 11,073,775 |
| 2024-08-29 | 5.323 | 5.569 | 5.308 | 5.554 | 5.554 | 8,965,352 |
| 2024-08-28 | 5.377 | 5.415 | 5.292 | 5.346 | 5.346 | 6,224,116 |
| 2024-08-27 | 5.500 | 5.500 | 5.339 | 5.362 | 5.362 | 6,634,019 |
| 2024-08-26 | 5.439 | 5.523 | 5.400 | 5.515 | 5.515 | 6,018,831 |
| 2024-08-23 | 5.508 | 5.508 | 5.385 | 5.400 | 5.400 | 6,836,804 |
| 2024-08-22 | 5.523 | 5.639 | 5.462 | 5.469 | 5.469 | 6,561,339 |
| 2024-08-21 | 5.562 | 5.585 | 5.469 | 5.523 | 5.523 | 4,422,649 |
| 2024-08-20 | 5.700 | 5.708 | 5.500 | 5.531 | 5.531 | 6,802,051 |
| 2024-08-19 | 5.685 | 5.746 | 5.623 | 5.685 | 5.685 | 5,647,809 |
| 2024-08-16 | 5.646 | 5.723 | 5.631 | 5.654 | 5.654 | 5,927,733 |
| 2024-08-15 | 5.577 | 5.715 | 5.492 | 5.646 | 5.646 | 7,918,105 |
| 2024-08-14 | 5.785 | 5.785 | 5.592 | 5.608 | 5.608 | 5,959,578 |
| 2024-08-13 | 5.662 | 5.746 | 5.639 | 5.731 | 5.731 | 4,723,863 |
| 2024-08-12 | 5.769 | 5.785 | 5.615 | 5.669 | 5.669 | 7,137,197 |
| 2024-08-09 | 5.900 | 5.962 | 5.785 | 5.792 | 5.792 | 9,118,954 |
| 2024-08-08 | 6.054 | 6.054 | 5.785 | 5.900 | 5.900 | 15,324,756 |
| 2024-08-07 | 5.908 | 6.200 | 5.823 | 6.054 | 6.054 | 18,532,434 |
| 2024-08-06 | 5.831 | 6.031 | 5.715 | 5.900 | 5.900 | 15,661,895 |
| 2024-08-05 | 5.977 | 6.123 | 5.762 | 5.769 | 5.769 | 13,447,041 |
| 2024-08-02 | 6.131 | 6.200 | 5.939 | 5.969 | 5.969 | 12,758,415 |
| 2024-08-01 | 6.154 | 6.246 | 6.092 | 6.169 | 6.169 | 13,207,379 |
| 2024-07-31 | 5.792 | 6.139 | 5.777 | 6.139 | 6.139 | 15,018,360 |
| 2024-07-30 | 5.769 | 5.877 | 5.662 | 5.808 | 5.808 | 11,510,070 |
| 2024-07-29 | 5.754 | 5.846 | 5.700 | 5.785 | 5.785 | 13,053,522 |
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.