Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	72.329	73.543	70.857	73.000	72.536	1,314,815
2023-02-03	73.571	74.107	72.057	72.993	72.528	681,515
2023-02-02	74.286	76.471	73.350	73.786	73.316	1,322,402
2023-02-01	74.536	74.536	71.786	73.857	73.387	1,437,349
2023-01-31	77.143	77.143	73.579	73.857	73.387	1,378,871
2023-01-30	77.836	80.736	76.493	76.493	76.006	1,579,188
2023-01-20	77.929	78.429	74.671	77.321	76.829	1,526,389
2023-01-19	76.607	78.929	76.071	77.907	77.411	1,113,912
2023-01-18	77.000	78.214	76.607	77.407	76.915	787,998
2023-01-17	78.579	78.714	77.286	77.343	76.851	1,019,254
2023-01-16	76.536	79.564	76.221	79.521	79.015	1,610,152
2023-01-13	73.564	77.357	73.000	76.200	75.715	1,773,192
2023-01-12	74.493	75.329	72.586	73.643	73.174	1,250,170
2023-01-11	74.800	76.786	73.786	74.643	74.168	1,919,808
2023-01-10	72.143	75.821	70.914	74.900	74.423	2,578,786
2023-01-09	71.714	73.543	70.000	72.564	72.103	2,352,947
2023-01-06	70.357	72.857	68.000	70.843	70.392	3,225,909
2023-01-05	65.264	70.907	64.371	70.429	69.980	4,084,438
2023-01-04	65.429	66.200	64.350	64.757	64.345	2,339,520
2023-01-03	69.179	70.271	65.071	65.500	65.083	3,489,182
2022-12-30	70.843	72.000	69.286	69.671	69.228	1,966,337
2022-12-29	70.557	73.929	70.000	71.643	71.187	2,671,116
2022-12-28	72.143	73.179	70.036	70.636	70.186	3,666,884
2022-12-27	60.000	72.029	60.000	72.029	71.570	3,676,618
2022-12-26	59.829	61.043	59.321	60.021	59.639	544,261
2022-12-23	60.671	61.671	59.286	59.971	59.590	670,052
2022-12-22	59.271	62.343	58.571	60.371	59.987	809,159
2022-12-21	58.586	59.857	58.421	58.564	58.192	334,611
2022-12-20	59.929	60.821	58.850	59.129	58.752	510,724
2022-12-19	62.857	63.207	59.879	60.129	59.746	829,185
2022-12-16	62.679	63.364	61.929	62.493	62.095	775,740
2022-12-15	62.786	64.200	62.250	63.071	62.670	956,166
2022-12-14	61.186	64.264	60.321	63.379	62.975	1,289,993
2022-12-13	60.407	61.279	60.129	60.536	60.151	726,121
2022-12-12	61.043	61.429	60.179	60.407	60.023	795,267
2022-12-09	60.179	61.286	59.664	60.500	60.115	1,246,898
2022-12-08	59.314	61.071	59.314	59.971	59.590	778,086
2022-12-07	59.857	60.693	59.079	59.707	59.327	701,066
2022-12-06	58.529	61.679	58.164	60.350	59.966	1,626,409
2022-12-05	56.436	59.107	55.429	58.879	58.504	1,412,731
2022-12-02	56.000	56.893	55.143	55.479	55.126	629,006
2022-12-01	56.836	57.714	56.071	56.136	55.779	698,868
2022-11-30	56.414	57.521	55.429	55.479	55.126	519,023
2022-11-29	54.686	56.657	53.571	56.357	55.999	674,405
2022-11-28	54.121	55.429	53.471	53.921	53.578	587,196
2022-11-25	55.429	55.429	54.286	54.564	54.217	477,202
2022-11-24	55.650	56.593	55.000	55.550	55.197	514,774
2022-11-23	55.757	56.857	54.364	55.871	55.516	632,028
2022-11-22	58.550	58.550	56.071	56.386	56.027	620,386
2022-11-21	59.286	59.557	57.200	58.014	57.645	869,684
2022-11-18	59.007	61.693	58.686	59.757	59.377	1,015,389
2022-11-17	58.800	60.350	58.479	59.007	58.632	614,238
2022-11-16	58.507	60.286	57.879	59.071	58.696	872,043
2022-11-15	58.571	58.979	56.836	58.500	58.128	846,456
2022-11-14	57.143	58.571	56.236	57.850	57.482	894,770
2022-11-11	59.086	60.357	56.779	56.979	56.616	1,488,237
2022-11-10	61.186	61.221	57.721	58.121	57.752	1,475,777
2022-11-09	60.186	61.150	59.864	60.714	60.328	717,838
2022-11-08	59.986	61.629	59.286	60.821	60.434	919,328
2022-11-07	60.543	61.786	59.757	60.493	60.108	767,782

← NewerPage 16 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.