Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	70.064	71.407	69.100	69.521	69.521	1,258,390
2023-10-31	71.471	72.000	69.786	70.786	70.786	1,467,802
2023-10-30	72.207	72.471	71.086	71.721	71.721	1,153,065
2023-10-27	69.357	73.650	68.000	72.764	72.764	1,843,312
2023-10-26	68.929	70.436	67.900	69.643	69.643	1,431,602
2023-10-25	71.643	71.643	68.486	69.236	69.236	1,556,185
2023-10-24	70.529	71.814	69.557	70.857	70.857	1,233,428
2023-10-23	71.779	72.836	70.129	71.593	71.593	1,054,589
2023-10-20	73.129	73.929	71.093	71.871	71.871	1,163,458
2023-10-19	73.179	74.464	73.071	73.221	73.221	832,918
2023-10-18	76.329	76.329	73.493	73.857	73.857	992,545
2023-10-17	76.643	77.136	75.000	76.421	76.421	560,956
2023-10-16	76.429	77.314	75.786	76.643	76.643	628,549
2023-10-13	76.386	77.429	76.129	76.921	76.921	594,357
2023-10-12	79.050	79.050	76.329	76.693	76.693	880,740
2023-10-11	77.986	79.714	77.714	78.286	78.286	1,242,154
2023-10-10	77.900	79.400	77.507	77.986	77.986	1,140,875
2023-10-09	80.679	80.679	77.371	77.900	77.900	1,124,499
2023-09-28	81.329	81.357	79.807	80.843	80.843	771,205
2023-09-27	81.114	81.771	79.721	80.550	80.550	902,984
2023-09-26	81.500	81.964	78.829	80.079	80.079	1,528,553
2023-09-25	79.829	81.900	79.829	81.021	81.021	1,202,738
2023-09-22	80.657	80.657	77.593	79.179	79.179	2,025,815
2023-09-21	80.786	81.500	79.450	80.171	80.171	551,209
2023-09-20	81.357	82.129	80.250	80.893	80.893	628,000
2023-09-19	80.714	82.057	79.693	81.721	81.721	691,751
2023-09-18	80.829	82.407	79.657	81.400	81.400	1,025,316
2023-09-15	81.964	81.964	79.007	80.329	80.329	1,344,586
2023-09-14	82.057	82.814	80.000	81.557	81.557	1,010,772
2023-09-13	80.421	82.486	80.000	82.036	82.036	1,022,337
2023-09-12	84.857	85.157	80.314	81.050	81.050	1,910,897
2023-09-11	81.514	85.714	81.271	85.293	85.293	1,919,586
2023-09-08	77.700	82.843	77.300	81.857	81.857	1,672,206
2023-09-07	78.536	80.314	77.864	78.707	78.707	1,161,724
2023-09-06	80.000	80.000	78.029	78.286	78.286	1,053,010
2023-09-05	80.671	81.421	79.286	80.107	80.107	1,504,386
2023-09-04	79.371	81.614	78.571	81.007	81.007	1,894,299
2023-09-01	75.721	80.707	75.721	79.643	79.643	2,152,054
2023-08-31	76.914	77.286	75.636	76.529	76.529	1,294,143
2023-08-30	74.843	78.086	74.136	76.979	76.979	2,499,805
2023-08-29	70.336	74.379	69.550	74.229	74.229	2,234,780
2023-08-28	74.286	75.621	69.521	70.221	70.221	1,981,348
2023-08-25	70.036	71.121	68.571	70.271	70.271	1,802,528
2023-08-24	70.393	70.857	68.671	70.129	70.129	1,531,572
2023-08-23	72.500	72.857	70.307	70.500	70.500	1,428,700
2023-08-22	72.007	73.407	69.629	72.071	72.071	2,722,795
2023-08-21	70.786	72.814	69.129	71.429	71.429	2,966,805
2023-08-18	67.864	73.564	67.857	70.071	70.071	3,965,861
2023-08-17	62.679	66.886	61.571	66.114	66.114	1,623,232
2023-08-16	63.286	64.236	62.686	62.800	62.800	517,552
2023-08-15	63.764	63.900	62.529	63.414	63.414	730,104
2023-08-14	61.857	64.193	61.857	63.907	63.907	1,016,800
2023-08-11	62.864	63.964	62.393	62.857	62.857	977,470
2023-08-10	63.179	63.364	61.571	63.043	63.043	888,517
2023-08-09	60.721	63.121	60.507	62.336	62.336	961,501
2023-08-08	60.700	61.386	60.000	60.707	60.707	773,486
2023-08-07	64.143	65.421	59.821	60.493	60.493	2,579,544
2023-08-04	65.871	66.621	64.143	64.764	64.764	915,714
2023-08-03	64.757	65.564	64.279	64.936	64.936	466,354
2023-08-02	64.300	65.150	64.300	64.757	64.757	643,410

← NewerPage 13 of 21 · 1,212 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.