Shanghai Haohai Biological Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 68.393 | 69.621 | 67.993 | 68.571 | 68.571 | 711,334 |
| 2024-04-29 | 69.771 | 69.771 | 67.214 | 68.729 | 68.729 | 1,434,092 |
| 2024-04-26 | 66.000 | 68.700 | 66.000 | 68.593 | 68.593 | 852,388 |
| 2024-04-25 | 66.557 | 67.214 | 66.014 | 66.157 | 66.157 | 696,882 |
| 2024-04-24 | 66.857 | 66.857 | 65.550 | 66.400 | 66.400 | 470,099 |
| 2024-04-23 | 65.857 | 66.993 | 64.793 | 66.293 | 66.293 | 637,684 |
| 2024-04-22 | 64.307 | 67.064 | 64.307 | 65.886 | 65.886 | 690,072 |
| 2024-04-19 | 67.286 | 67.464 | 64.929 | 65.200 | 65.200 | 756,568 |
| 2024-04-18 | 66.443 | 68.964 | 66.071 | 67.471 | 67.471 | 957,252 |
| 2024-04-17 | 66.957 | 67.564 | 66.114 | 66.643 | 66.643 | 634,355 |
| 2024-04-16 | 67.386 | 68.900 | 66.100 | 66.107 | 66.107 | 734,116 |
| 2024-04-15 | 67.614 | 68.929 | 66.686 | 67.386 | 67.386 | 665,740 |
| 2024-04-12 | 68.279 | 68.707 | 67.507 | 67.629 | 67.629 | 238,618 |
| 2024-04-11 | 68.393 | 69.236 | 67.614 | 67.871 | 67.871 | 504,261 |
| 2024-04-10 | 69.993 | 69.993 | 68.064 | 68.379 | 68.379 | 369,563 |
| 2024-04-09 | 68.429 | 70.271 | 67.936 | 69.857 | 69.857 | 728,828 |
| 2024-04-08 | 70.000 | 70.643 | 68.093 | 68.214 | 68.214 | 672,953 |
| 2024-04-03 | 71.336 | 72.014 | 70.021 | 70.143 | 70.143 | 644,082 |
| 2024-04-02 | 72.857 | 72.857 | 71.264 | 71.336 | 71.336 | 686,329 |
| 2024-04-01 | 70.450 | 73.007 | 70.357 | 72.979 | 72.979 | 774,771 |
| 2024-03-29 | 72.186 | 72.821 | 69.286 | 70.357 | 70.357 | 696,817 |
| 2024-03-28 | 73.129 | 73.679 | 71.371 | 72.179 | 72.179 | 778,584 |
| 2024-03-27 | 75.329 | 75.450 | 72.857 | 72.914 | 72.914 | 988,793 |
| 2024-03-26 | 75.857 | 76.571 | 75.257 | 75.743 | 75.743 | 650,951 |
| 2024-03-25 | 76.429 | 78.057 | 75.486 | 75.857 | 75.857 | 751,878 |
| 2024-03-22 | 77.857 | 78.657 | 75.714 | 76.114 | 76.114 | 595,511 |
| 2024-03-21 | 80.121 | 80.850 | 77.807 | 77.857 | 77.857 | 707,722 |
| 2024-03-20 | 80.857 | 80.993 | 78.579 | 79.993 | 79.993 | 563,409 |
| 2024-03-19 | 80.214 | 81.086 | 79.821 | 80.000 | 80.000 | 577,568 |
| 2024-03-18 | 78.921 | 81.350 | 78.921 | 81.107 | 81.107 | 851,051 |
| 2024-03-15 | 80.614 | 82.057 | 78.571 | 79.421 | 79.421 | 746,594 |
| 2024-03-14 | 80.893 | 81.757 | 79.293 | 80.914 | 80.914 | 805,060 |
| 2024-03-13 | 78.671 | 80.350 | 77.321 | 79.829 | 79.829 | 952,921 |
| 2024-03-12 | 78.550 | 80.543 | 78.371 | 79.464 | 79.464 | 1,084,379 |
| 2024-03-11 | 75.000 | 78.386 | 74.443 | 78.357 | 78.357 | 1,189,140 |
| 2024-03-08 | 72.793 | 74.729 | 72.736 | 74.443 | 74.443 | 701,985 |
| 2024-03-07 | 77.500 | 77.564 | 72.379 | 73.086 | 73.086 | 1,391,762 |
| 2024-03-06 | 77.521 | 79.393 | 76.564 | 77.871 | 77.871 | 867,216 |
| 2024-03-05 | 77.893 | 78.514 | 75.750 | 77.521 | 77.521 | 687,461 |
| 2024-03-04 | 73.614 | 78.000 | 73.286 | 77.857 | 77.857 | 930,333 |
| 2024-03-01 | 74.843 | 74.986 | 73.429 | 74.414 | 74.414 | 628,885 |
| 2024-02-29 | 73.214 | 75.236 | 72.929 | 74.514 | 74.514 | 662,865 |
| 2024-02-28 | 75.243 | 76.757 | 73.214 | 73.214 | 73.214 | 728,044 |
| 2024-02-27 | 74.914 | 75.529 | 73.571 | 74.286 | 74.286 | 618,004 |
| 2024-02-26 | 74.286 | 77.143 | 73.914 | 74.807 | 74.807 | 601,129 |
| 2024-02-23 | 73.221 | 75.107 | 73.214 | 74.829 | 74.829 | 513,324 |
| 2024-02-22 | 72.871 | 75.786 | 72.871 | 73.786 | 73.786 | 456,582 |
| 2024-02-21 | 73.571 | 76.786 | 72.929 | 74.764 | 74.764 | 629,451 |
| 2024-02-20 | 73.479 | 75.643 | 73.471 | 73.964 | 73.964 | 576,870 |
| 2024-02-19 | 74.286 | 76.986 | 73.579 | 74.579 | 74.579 | 932,423 |
| 2024-02-08 | 74.764 | 79.636 | 73.436 | 77.143 | 77.143 | 1,407,725 |
| 2024-02-07 | 69.993 | 74.964 | 69.786 | 74.764 | 74.764 | 1,375,054 |
| 2024-02-06 | 63.407 | 69.643 | 61.857 | 69.429 | 69.429 | 1,023,904 |
| 2024-02-05 | 64.143 | 66.307 | 57.929 | 63.786 | 63.786 | 831,691 |
| 2024-02-02 | 63.736 | 65.607 | 62.086 | 63.650 | 63.650 | 755,826 |
| 2024-02-01 | 61.471 | 65.471 | 61.279 | 63.736 | 63.736 | 592,978 |
| 2024-01-31 | 62.879 | 63.907 | 61.836 | 62.943 | 62.943 | 708,723 |
| 2024-01-30 | 66.321 | 66.321 | 63.429 | 63.429 | 63.429 | 489,501 |
| 2024-01-29 | 67.786 | 67.786 | 63.979 | 64.393 | 64.393 | 456,132 |
| 2024-01-26 | 67.150 | 68.543 | 66.071 | 66.300 | 66.300 | 441,032 |
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.