Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	58.843	61.429	58.843	60.593	60.207	1,546,648
2022-11-03	56.471	59.286	55.921	58.964	58.589	1,535,573
2022-11-02	57.450	59.064	56.993	56.993	56.630	1,214,151
2022-11-01	56.250	58.207	55.643	57.814	57.446	1,225,357
2022-10-31	54.286	57.479	53.293	56.357	55.999	1,603,785
2022-10-28	54.914	56.157	52.979	53.250	52.911	1,297,721
2022-10-27	54.129	55.800	53.121	55.036	54.686	1,929,944
2022-10-26	50.357	54.364	50.357	53.164	52.826	1,334,389
2022-10-25	50.464	51.321	49.143	49.886	49.568	730,289
2022-10-24	51.264	52.493	49.607	50.464	50.143	1,345,703
2022-10-21	51.071	51.786	50.214	51.264	50.938	708,398
2022-10-20	51.479	52.514	50.721	51.564	51.236	985,381
2022-10-19	51.479	51.621	50.507	51.121	50.796	730,429
2022-10-18	51.414	51.936	50.000	51.329	51.002	892,098
2022-10-17	50.771	51.957	50.286	50.900	50.576	770,770
2022-10-14	47.229	51.379	47.229	50.514	50.193	1,422,656
2022-10-13	45.307	47.771	44.864	46.957	46.658	709,835
2022-10-12	44.836	45.564	43.471	45.407	45.118	563,575
2022-10-11	45.693	46.414	44.121	44.800	44.515	537,780
2022-10-10	48.336	49.121	45.457	45.714	45.423	654,899
2022-09-30	48.879	50.143	48.071	48.079	47.773	554,096
2022-09-29	48.571	50.643	47.614	49.371	49.057	940,427
2022-09-28	48.500	49.321	47.879	47.921	47.616	673,276
2022-09-27	45.950	48.971	45.793	48.457	48.149	759,180
2022-09-26	46.386	47.736	46.000	46.286	45.991	499,014
2022-09-23	47.429	47.500	45.950	46.779	46.481	372,171
2022-09-22	47.929	48.243	47.257	47.507	47.205	374,684
2022-09-21	48.557	48.557	47.293	48.043	47.737	542,207
2022-09-20	48.100	49.171	47.643	48.214	47.908	538,529
2022-09-19	50.143	50.864	47.143	47.843	47.538	1,139,983
2022-09-16	52.293	52.300	50.929	50.971	50.647	581,935
2022-09-15	52.957	54.107	51.857	52.300	51.967	742,407
2022-09-14	52.014	52.893	51.643	52.621	52.287	496,774
2022-09-13	52.693	53.914	52.143	52.629	52.294	684,013
2022-09-09	51.714	53.214	51.514	52.707	52.372	788,873
2022-09-08	51.557	51.943	50.936	51.479	51.151	360,067
2022-09-07	51.857	52.679	50.864	51.421	51.094	753,452
2022-09-06	52.864	53.500	51.221	51.850	51.520	704,631
2022-09-05	53.514	53.543	52.057	53.000	52.663	535,542
2022-09-02	52.357	53.486	52.221	52.800	52.464	356,309
2022-09-01	53.214	54.636	52.507	52.593	52.258	538,196
2022-08-31	55.443	55.443	52.350	53.271	52.932	990,243
2022-08-30	54.214	55.550	54.207	55.000	54.650	429,154
2022-08-29	53.286	54.557	52.864	54.500	54.153	569,283
2022-08-26	53.257	55.629	52.857	53.714	53.373	738,929
2022-08-25	53.621	54.814	52.900	53.364	53.025	694,618
2022-08-24	54.950	55.643	53.643	53.679	53.337	873,112
2022-08-23	55.657	56.143	54.521	55.057	54.707	758,235
2022-08-22	57.643	57.643	56.021	56.043	55.686	761,257
2022-08-19	58.829	59.743	57.143	57.143	56.779	852,433
2022-08-18	59.929	59.929	58.414	58.814	58.440	990,116
2022-08-17	59.814	60.564	59.121	60.050	59.668	743,759
2022-08-16	59.857	60.707	59.307	59.793	59.412	673,416
2022-08-15	60.936	62.114	59.586	59.821	59.441	678,938
2022-08-12	61.736	62.393	60.879	60.993	60.605	751,303
2022-08-11	59.643	62.507	59.286	62.143	61.747	1,313,267
2022-08-10	60.707	60.707	59.007	59.264	58.887	785,639
2022-08-09	60.471	60.686	59.443	60.557	60.172	650,162
2022-08-08	61.471	62.086	60.429	60.850	59.767	1,002,696
2022-08-05	59.371	62.129	59.371	61.814	60.714	1,365,886

← NewerPage 17 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.