Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	66.971	67.143	64.107	64.714	64.714	1,559,527
2023-07-31	65.714	67.786	64.493	66.714	66.714	2,019,222
2023-07-28	64.986	66.064	64.350	65.136	65.136	1,667,237
2023-07-27	64.536	65.693	63.500	65.393	65.393	2,003,059
2023-07-26	62.586	65.357	62.579	64.536	64.536	1,884,926
2023-07-25	61.429	63.443	61.221	62.971	62.971	1,770,872
2023-07-24	64.500	65.000	60.093	61.429	61.429	3,284,001
2023-07-21	60.643	62.121	60.021	61.293	61.293	742,823
2023-07-20	59.143	61.693	59.093	60.971	60.971	1,556,637
2023-07-19	60.750	61.014	58.364	58.664	58.664	1,599,318
2023-07-18	61.579	62.871	60.064	61.414	61.414	1,246,357
2023-07-17	62.150	62.500	60.371	61.400	61.400	1,086,261
2023-07-14	61.629	63.486	61.343	62.736	62.736	1,318,748
2023-07-13	61.643	62.443	60.843	61.643	61.643	1,036,872
2023-07-12	62.264	63.914	61.186	61.371	61.371	1,217,678
2023-07-11	62.000	63.250	61.150	62.857	62.457	1,439,137
2023-07-10	62.143	64.836	61.079	61.764	61.371	1,775,981
2023-07-07	61.807	62.457	60.736	61.779	61.386	808,684
2023-07-06	61.814	63.357	60.629	62.500	62.102	2,113,504
2023-07-05	61.893	62.543	60.264	62.271	61.875	1,975,006
2023-07-04	59.286	63.086	58.900	62.321	61.925	1,634,959
2023-07-03	60.143	60.386	58.664	58.864	58.490	901,381
2023-06-30	59.207	61.407	58.214	60.157	59.774	1,060,099
2023-06-29	57.807	59.264	56.200	58.593	58.220	1,133,913
2023-06-28	55.771	57.929	55.757	56.914	56.552	1,290,520
2023-06-27	57.886	58.921	55.436	55.500	55.147	2,066,642
2023-06-26	58.586	59.279	58.057	58.214	57.844	534,475
2023-06-21	59.664	60.571	58.936	58.936	58.561	600,324
2023-06-20	60.029	60.857	59.850	59.929	59.547	526,792
2023-06-19	60.200	61.214	60.129	60.336	59.952	474,384
2023-06-16	61.221	61.479	59.914	60.571	60.186	733,674
2023-06-15	60.043	61.421	59.614	60.936	60.548	992,955
2023-06-14	59.450	61.671	59.400	59.843	59.462	857,334
2023-06-13	59.664	61.357	59.479	59.729	59.349	541,623
2023-06-12	59.250	61.429	59.200	60.064	59.682	1,187,473
2023-06-09	58.536	60.357	56.893	60.279	59.895	2,121,670
2023-06-08	58.421	58.907	57.357	57.679	57.312	1,104,586
2023-06-07	59.971	59.971	57.300	58.193	57.823	1,541,645
2023-06-06	60.700	61.407	59.521	59.543	59.164	768,026
2023-06-05	62.150	62.207	60.014	60.557	60.172	864,487
2023-06-02	62.664	63.986	62.150	62.150	61.755	835,121
2023-06-01	62.486	63.914	62.429	63.121	62.720	775,292
2023-05-31	62.893	63.857	62.250	62.857	62.457	893,405
2023-05-30	65.000	65.321	62.036	62.629	62.230	1,314,327
2023-05-29	65.900	66.414	64.307	65.000	64.586	708,267
2023-05-26	65.643	66.886	64.757	66.200	65.779	438,449
2023-05-25	65.021	66.557	65.000	65.821	65.403	572,373
2023-05-24	66.607	67.357	65.107	65.614	65.197	816,078
2023-05-23	66.271	67.857	66.157	67.079	66.652	670,439
2023-05-22	65.500	68.179	64.643	66.779	66.354	846,036
2023-05-19	65.636	66.600	64.064	66.150	65.729	1,019,867
2023-05-18	64.979	66.286	64.043	65.550	65.133	722,852
2023-05-17	65.707	65.707	63.214	64.714	64.303	1,147,906
2023-05-16	65.993	66.386	64.307	65.529	65.112	899,556
2023-05-15	65.657	66.186	64.664	65.993	65.573	444,775
2023-05-12	65.864	66.021	64.071	65.371	64.955	1,012,865
2023-05-11	65.643	66.600	64.914	65.864	65.445	677,478
2023-05-10	65.857	66.121	64.429	65.157	64.743	770,996
2023-05-09	67.743	68.471	65.043	65.236	64.821	1,341,618
2023-05-08	69.671	69.671	66.450	67.143	66.716	2,390,784

← NewerPage 14 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.