Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	59.200	59.200	57.030	57.370	57.370	279,146
2024-07-26	58.620	59.170	58.150	58.360	58.360	246,159
2024-07-25	57.660	59.200	57.600	58.360	58.360	275,528
2024-07-24	60.150	60.330	58.360	58.410	58.410	448,911
2024-07-23	61.850	61.970	60.030	60.150	60.150	371,531
2024-07-22	62.750	63.000	61.650	62.370	62.370	483,534
2024-07-19	60.460	62.460	60.180	62.070	62.070	660,511
2024-07-18	59.150	61.400	58.970	60.870	60.870	621,274
2024-07-17	58.330	60.140	57.800	59.780	59.780	700,682
2024-07-16	58.150	59.260	57.720	58.330	58.330	393,146
2024-07-15	60.520	60.520	58.080	58.430	58.430	577,340
2024-07-12	60.250	62.730	60.250	60.680	60.680	467,173
2024-07-11	59.040	61.240	58.990	59.890	59.890	661,724
2024-07-10	57.810	59.200	57.600	58.400	58.400	465,343
2024-07-09	57.870	58.600	56.500	58.150	58.150	402,236
2024-07-08	59.400	59.940	57.080	57.580	57.580	481,521
2024-07-05	57.900	57.900	57.900	57.900	57.900	0
2024-07-04	60.360	60.700	57.500	57.900	57.900	458,333
2024-07-03	60.010	60.360	58.900	59.660	59.660	338,945
2024-07-02	60.200	60.500	58.110	60.140	60.140	651,406
2024-07-01	62.020	62.360	59.100	59.750	59.750	722,643
2024-06-28	61.500	63.230	61.500	61.680	61.680	598,578
2024-06-27	63.370	63.560	62.010	62.100	62.100	379,795
2024-06-26	60.870	63.890	60.600	63.860	63.860	667,378
2024-06-25	62.340	64.500	61.030	61.290	61.290	607,565
2024-06-24	62.060	63.450	61.690	62.400	62.400	475,944
2024-06-21	61.670	62.780	61.370	62.500	62.500	351,008
2024-06-20	63.500	64.760	61.600	61.900	61.900	682,625
2024-06-19	65.736	66.286	64.307	64.357	64.357	559,756
2024-06-18	67.364	67.686	65.386	65.629	65.629	739,242
2024-06-17	64.971	67.814	64.914	67.407	67.407	824,987
2024-06-14	64.679	65.921	64.450	65.279	65.279	951,609
2024-06-13	64.979	65.543	63.664	65.143	65.143	629,830
2024-06-12	65.386	66.629	65.264	65.321	65.321	423,173
2024-06-11	63.157	65.800	63.157	65.664	65.664	375,991
2024-06-07	65.550	66.107	63.871	64.286	64.286	647,089
2024-06-06	67.129	67.643	65.357	65.586	65.586	563,966
2024-06-05	67.336	68.214	66.300	66.521	66.521	524,983
2024-06-04	66.579	67.571	66.450	67.321	67.321	517,315
2024-06-03	67.529	68.357	66.450	67.150	67.150	786,392
2024-05-31	65.000	68.471	64.500	67.707	67.707	1,584,240
2024-05-30	61.450	64.786	61.293	64.421	64.421	973,379
2024-05-29	62.629	62.786	61.771	61.957	61.957	291,026
2024-05-28	61.900	62.486	61.786	62.143	62.143	349,469
2024-05-27	62.250	62.736	61.443	62.586	62.586	572,252
2024-05-24	63.400	64.036	61.907	62.250	62.250	829,508
2024-05-23	65.407	65.421	63.279	63.421	63.421	1,247,411
2024-05-22	70.000	71.071	65.800	66.129	66.129	1,549,426
2024-05-21	65.721	66.507	65.179	65.500	65.500	471,247
2024-05-20	65.486	67.771	65.293	66.036	66.036	788,251
2024-05-17	65.564	66.121	64.500	65.486	65.486	731,974
2024-05-16	65.729	66.421	65.343	65.543	65.543	490,998
2024-05-15	65.936	66.343	65.214	65.729	65.729	355,374
2024-05-14	66.400	66.807	65.743	66.379	66.379	515,876
2024-05-13	66.614	66.900	65.736	66.071	66.071	912,825
2024-05-10	69.879	69.879	66.879	66.893	66.893	989,139
2024-05-09	68.714	70.286	67.929	69.529	69.529	780,733
2024-05-08	70.143	71.014	68.643	68.714	68.714	792,639
2024-05-07	68.971	71.293	68.607	70.414	70.414	1,237,948
2024-05-06	68.614	70.000	67.557	68.979	68.979	1,688,397

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.4000 CNY
2022-08-09	0.7000 CNY
2021-07-29	0.5000 CNY
2020-07-17	0.7000 CNY

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