Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	67.357	68.286	66.436	67.436	67.436	699,451
2024-01-24	65.921	67.564	64.479	67.293	67.293	688,430
2024-01-23	64.286	65.714	63.757	65.314	65.314	489,206
2024-01-22	69.229	69.479	64.307	64.571	64.571	801,493
2024-01-19	70.579	71.786	69.571	69.679	69.679	251,315
2024-01-18	68.986	71.014	68.529	70.779	70.779	498,335
2024-01-17	73.971	73.971	70.364	70.379	70.379	495,247
2024-01-16	72.929	74.279	71.707	74.007	74.007	566,115
2024-01-15	73.614	73.886	72.536	72.929	72.929	300,585
2024-01-12	72.357	75.293	72.286	73.614	73.614	651,518
2024-01-11	71.921	73.214	71.071	72.471	72.471	506,416
2024-01-10	71.114	75.021	70.714	71.921	71.921	671,979
2024-01-09	71.193	72.750	70.714	71.671	71.671	314,260
2024-01-08	71.421	73.429	70.793	71.193	71.193	436,178
2024-01-05	72.736	73.443	71.714	71.821	71.821	411,661
2024-01-04	74.350	74.357	72.357	72.721	72.721	506,556
2024-01-03	73.036	74.636	72.143	74.364	74.364	678,923
2024-01-02	77.214	77.214	73.571	73.571	73.571	703,766
2023-12-29	73.571	77.550	72.936	77.350	77.350	1,158,942
2023-12-28	71.079	74.279	68.907	73.757	73.757	828,818
2023-12-27	70.600	71.414	70.029	71.286	71.286	355,978
2023-12-26	72.107	72.107	69.736	70.586	70.586	421,205
2023-12-25	71.207	71.757	70.243	71.729	71.729	361,569
2023-12-22	72.721	72.721	70.371	70.964	70.964	536,352
2023-12-21	71.764	73.479	71.157	72.543	72.543	531,811
2023-12-20	73.621	73.750	72.057	72.779	72.779	458,350
2023-12-19	73.571	74.307	73.121	73.621	73.621	447,168
2023-12-18	73.536	74.821	72.529	73.936	73.936	551,031
2023-12-15	75.000	75.621	73.293	73.571	73.571	989,878
2023-12-14	75.407	76.364	75.079	75.079	75.079	563,823
2023-12-13	75.214	76.279	75.214	75.557	75.557	413,410
2023-12-12	77.371	77.421	75.057	75.793	75.793	873,616
2023-12-11	76.429	78.450	75.500	77.371	77.371	1,152,621
2023-12-08	77.221	80.550	76.507	76.821	76.821	2,738,211
2023-12-07	77.150	79.200	77.143	77.586	77.586	1,152,037
2023-12-06	76.850	80.600	76.564	78.071	78.071	781,060
2023-12-05	78.014	79.136	77.357	77.393	77.393	799,650
2023-12-04	78.293	78.843	77.564	78.300	78.300	897,617
2023-12-01	76.464	79.214	76.157	78.600	78.600	1,280,104
2023-11-30	76.114	77.836	75.429	77.000	77.000	766,071
2023-11-29	75.729	77.486	75.714	76.057	76.057	880,489
2023-11-28	74.521	77.464	73.979	76.429	76.429	1,151,354
2023-11-27	75.236	77.507	74.107	74.993	74.993	1,478,950
2023-11-24	73.121	73.971	72.771	73.607	73.607	755,790
2023-11-23	70.586	73.736	70.471	73.557	73.557	1,003,874
2023-11-22	71.200	71.721	70.029	70.029	70.029	569,125
2023-11-21	71.764	72.571	71.157	71.286	71.286	575,768
2023-11-20	71.607	72.636	71.214	71.907	71.907	480,090
2023-11-17	71.786	72.779	71.429	72.214	72.214	629,685
2023-11-16	72.479	72.479	71.300	71.786	71.786	647,446
2023-11-15	72.200	73.171	72.043	72.779	72.779	604,100
2023-11-14	71.764	72.786	71.429	72.200	72.200	570,889
2023-11-13	72.007	73.786	71.071	71.336	71.336	935,177
2023-11-10	72.314	73.650	72.136	72.879	72.879	701,912
2023-11-09	74.743	75.379	72.586	72.979	72.979	1,100,058
2023-11-08	73.979	75.714	73.686	75.229	75.229	784,029
2023-11-07	73.571	74.986	72.743	74.007	74.007	903,877
2023-11-06	71.707	74.171	71.707	73.479	73.479	1,350,067
2023-11-03	69.600	73.214	69.600	71.707	71.707	1,330,574
2023-11-02	69.571	70.293	69.007	69.514	69.514	741,489

← NewerPage 12 of 21 · 1,219 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.