Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	77.364	77.371	66.607	68.914	68.476	4,354,131
2023-05-04	77.864	79.993	77.500	77.757	77.262	1,385,143
2023-04-28	82.500	82.500	78.057	79.050	78.547	2,371,280
2023-04-27	71.321	83.343	70.571	82.471	81.947	3,085,682
2023-04-26	69.264	71.843	69.243	71.321	70.868	745,805
2023-04-25	70.736	70.736	67.586	68.986	68.547	1,009,820
2023-04-24	74.386	74.729	69.557	70.000	69.555	1,313,068
2023-04-21	72.821	77.221	72.300	74.193	73.721	1,406,125
2023-04-20	73.493	74.286	72.693	73.271	72.805	520,059
2023-04-19	74.429	75.536	73.571	74.086	73.614	964,672
2023-04-18	75.721	79.286	75.357	75.686	75.204	1,063,777
2023-04-17	75.286	76.693	74.293	75.714	75.233	642,734
2023-04-14	75.179	77.464	74.286	75.271	74.792	915,336
2023-04-13	76.114	77.600	75.186	75.657	75.176	930,668
2023-04-12	80.214	80.214	75.571	75.964	75.481	1,428,540
2023-04-11	80.150	83.929	79.021	80.079	79.569	1,800,600
2023-04-10	76.021	80.500	76.021	79.729	79.221	1,804,313
2023-04-07	70.864	76.164	69.393	76.021	75.538	1,868,487
2023-04-06	68.443	71.207	68.443	70.486	70.037	741,644
2023-04-04	71.779	72.614	68.036	68.929	68.490	1,430,629
2023-04-03	73.200	73.200	70.286	72.614	72.152	1,078,162
2023-03-31	70.971	74.286	70.971	72.457	71.996	1,340,110
2023-03-30	68.264	71.421	67.929	71.107	70.655	1,297,248
2023-03-29	68.929	69.286	66.986	67.207	66.779	619,056
2023-03-28	67.543	70.407	66.864	68.800	68.362	1,226,699
2023-03-27	66.671	68.664	65.379	66.943	66.517	772,230
2023-03-24	67.893	68.464	65.721	66.071	65.651	999,609
2023-03-23	69.414	70.557	66.914	67.857	67.425	1,187,333
2023-03-22	70.379	73.571	68.964	69.393	68.951	759,376
2023-03-21	69.136	71.143	68.950	70.214	69.768	635,415
2023-03-20	71.550	71.557	67.286	68.421	67.986	1,628,260
2023-03-17	71.150	74.014	70.757	70.979	70.527	1,234,052
2023-03-16	67.507	72.307	67.507	71.736	71.279	1,908,907
2023-03-15	72.143	72.843	66.571	67.043	66.616	1,863,178
2023-03-14	72.329	73.707	71.986	72.457	71.996	386,811
2023-03-13	72.736	73.850	72.321	72.621	72.159	546,061
2023-03-10	71.450	73.914	71.157	73.393	72.926	1,007,827
2023-03-09	70.921	74.071	70.921	72.550	72.088	802,246
2023-03-08	70.714	72.700	70.200	71.421	70.967	581,485
2023-03-07	71.950	74.286	70.714	70.857	70.406	1,060,655
2023-03-06	72.700	72.700	71.157	71.471	71.017	570,199
2023-03-03	73.793	73.793	71.407	71.636	71.180	661,106
2023-03-02	73.643	76.121	72.664	72.836	72.372	607,338
2023-03-01	73.857	74.000	72.336	73.621	73.153	738,883
2023-02-28	73.800	74.986	73.214	74.000	73.529	576,549
2023-02-27	73.621	74.629	72.336	73.364	72.897	567,897
2023-02-24	74.857	75.357	73.357	74.286	73.813	520,294
2023-02-23	76.357	77.614	74.871	74.986	74.509	510,073
2023-02-22	75.857	77.843	75.714	76.279	75.793	567,382
2023-02-21	76.450	76.836	74.929	76.321	75.836	564,888
2023-02-20	77.000	77.000	74.000	76.257	75.772	1,138,183
2023-02-17	77.971	80.379	76.871	77.000	76.510	1,384,472
2023-02-16	79.000	80.664	77.221	77.771	77.277	810,086
2023-02-15	80.064	81.864	78.150	80.714	80.201	1,094,354
2023-02-14	79.393	82.036	78.500	80.614	80.101	1,451,640
2023-02-13	72.857	79.929	72.857	79.543	79.037	1,989,957
2023-02-10	75.336	75.336	72.557	73.071	72.606	628,962
2023-02-09	70.714	76.393	70.429	74.607	74.132	1,534,195
2023-02-08	71.093	73.014	70.936	71.179	70.726	524,865
2023-02-07	72.293	73.214	70.900	71.786	71.329	776,157

← NewerPage 15 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.