Hangzhou Haoyue Personal Care Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.690	32.690	32.130	32.490	31.388	2,101,722
2026-01-20	32.400	32.980	32.200	32.700	31.591	2,396,184
2026-01-19	32.100	32.610	32.100	32.330	31.233	1,458,480
2026-01-16	32.850	32.930	32.030	32.100	31.011	1,955,630
2026-01-15	32.400	32.930	32.200	32.400	31.301	2,243,925
2026-01-14	32.360	32.820	32.360	32.780	31.668	3,239,893
2026-01-13	32.520	32.920	32.210	32.450	31.349	2,823,692
2026-01-12	31.700	32.570	31.610	32.520	31.417	3,859,517
2026-01-09	31.620	31.860	31.440	31.700	30.625	1,859,988
2026-01-08	31.400	32.000	31.200	31.740	30.663	2,220,036
2026-01-07	31.290	31.480	31.110	31.380	30.316	1,611,134
2026-01-06	31.320	31.450	31.150	31.390	30.325	1,442,459
2026-01-05	30.950	31.400	30.910	31.310	30.248	1,450,575
2025-12-31	30.980	31.210	30.710	30.900	29.852	883,840
2025-12-30	31.190	31.320	30.880	30.890	29.842	1,418,155
2025-12-29	31.500	31.590	31.150	31.190	30.132	1,327,736
2025-12-26	31.800	31.890	31.400	31.480	30.412	2,253,284
2025-12-25	31.750	32.490	31.660	31.990	30.905	2,579,476
2025-12-24	31.190	31.780	31.190	31.650	30.577	1,501,431
2025-12-23	32.480	32.480	31.200	31.320	30.258	3,325,814
2025-12-22	32.600	32.610	32.270	32.340	31.243	1,830,938
2025-12-19	32.000	32.800	31.750	32.600	31.494	3,103,194
2025-12-18	32.110	32.280	32.000	32.050	30.963	1,720,052
2025-12-17	31.660	32.980	31.250	32.270	31.175	3,777,446
2025-12-16	31.750	32.580	31.400	31.790	30.712	2,576,394
2025-12-15	31.430	32.340	31.240	31.810	30.731	2,969,538
2025-12-12	31.070	31.910	30.780	31.420	30.354	2,821,874
2025-12-11	30.910	31.180	30.910	31.070	30.016	880,640
2025-12-10	31.200	31.350	30.860	31.130	30.074	1,255,953
2025-12-09	31.080	31.350	30.940	31.030	29.978	1,235,492
2025-12-08	31.600	31.600	31.000	31.070	30.016	2,191,772
2025-12-05	31.900	31.910	31.230	31.620	30.548	2,502,930
2025-12-04	31.200	32.210	29.710	32.210	31.118	6,870,015
2025-12-03	32.050	32.170	31.140	31.200	30.142	2,970,129
2025-12-02	32.610	32.770	32.030	32.080	30.992	1,799,472
2025-12-01	32.290	32.770	32.290	32.600	31.494	1,764,152
2025-11-28	32.800	32.810	31.900	32.290	31.195	2,822,502
2025-11-27	33.130	33.550	32.800	32.820	31.707	2,433,090
2025-11-26	33.710	33.870	32.880	32.930	31.813	3,303,293
2025-11-25	33.390	34.090	33.250	33.770	32.625	2,858,090
2025-11-24	33.210	33.830	33.210	33.560	32.422	3,066,277
2025-11-21	34.050	34.330	32.920	33.360	32.229	4,157,273
2025-11-20	34.860	34.860	33.700	33.980	32.827	3,819,021
2025-11-19	32.850	35.180	32.600	34.850	33.668	9,057,800
2025-11-18	32.950	33.100	32.680	32.750	31.639	1,342,400
2025-11-17	33.300	33.390	32.920	32.980	31.861	1,567,765
2025-11-14	33.650	34.470	33.370	33.390	32.258	3,745,912
2025-11-13	33.630	34.120	33.260	33.660	32.518	1,782,738
2025-11-12	33.440	33.990	33.330	33.560	32.422	2,302,212
2025-11-11	33.350	33.450	33.000	33.390	32.258	1,631,829
2025-11-10	32.500	33.470	32.280	33.330	32.200	2,869,904
2025-11-07	32.350	32.570	32.170	32.400	31.301	912,698
2025-11-06	32.600	32.600	32.310	32.380	31.282	1,277,960
2025-11-05	32.230	32.660	32.160	32.500	31.398	1,270,915
2025-11-04	32.790	32.790	32.210	32.360	31.262	1,318,041
2025-11-03	32.760	32.790	32.280	32.750	31.639	1,503,560
2025-10-31	32.130	32.850	32.130	32.600	31.494	1,690,877
2025-10-30	32.670	32.790	32.100	32.130	31.040	1,732,078
2025-10-29	32.650	32.770	32.380	32.750	31.639	1,081,400
2025-10-28	33.180	33.220	32.600	32.770	31.659	2,139,583

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.8500 CNY
2025-06-12	0.8500 CNY
2024-10-23	0.8500 CNY
2024-06-19	0.8500 CNY
2023-10-20	0.8500 CNY
2023-05-24	0.7500 CNY
2023-01-16	0.5000 CNY
2022-06-10	1.0000 CNY
2021-05-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.