Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	59.321	60.300	58.000	59.043	57.992	1,118,023
2022-08-03	61.200	61.536	59.000	59.043	57.992	1,608,863
2022-08-02	62.371	63.157	59.314	60.429	59.353	1,467,600
2022-08-01	63.571	64.457	60.736	63.321	62.195	1,437,178
2022-07-29	69.643	69.643	63.807	64.457	63.310	2,563,372
2022-07-28	70.000	70.714	69.000	69.286	68.053	1,287,400
2022-07-27	67.650	71.000	66.614	69.207	67.976	2,247,350
2022-07-26	64.964	67.607	64.836	66.000	64.826	796,500
2022-07-25	65.714	67.736	64.886	64.964	63.808	888,620
2022-07-22	66.500	69.429	66.071	66.557	65.373	1,265,369
2022-07-21	66.564	70.550	66.564	67.143	65.948	1,751,881
2022-07-20	62.157	67.843	62.157	67.357	66.159	2,479,950
2022-07-19	63.164	64.064	61.857	62.429	61.318	1,177,586
2022-07-18	62.236	65.693	61.429	64.200	63.058	1,448,771
2022-07-15	64.729	64.729	62.421	62.700	61.584	918,633
2022-07-14	63.614	65.786	63.214	64.129	62.988	1,036,386
2022-07-13	63.014	64.271	62.714	63.400	62.272	716,265
2022-07-12	65.143	66.200	62.929	62.929	61.809	928,096
2022-07-11	67.786	67.950	65.207	65.671	64.503	1,125,832
2022-07-08	68.571	71.000	68.214	68.293	67.078	1,130,532
2022-07-07	68.271	69.264	66.671	68.321	67.106	996,207
2022-07-06	70.629	71.214	67.943	68.271	67.057	1,502,799
2022-07-05	74.521	74.521	70.214	71.107	69.842	1,621,958
2022-07-04	72.621	74.900	71.579	73.621	72.311	1,048,226
2022-07-01	74.993	75.714	72.293	72.436	71.147	1,221,168
2022-06-30	73.386	76.343	73.250	75.557	74.213	1,836,769
2022-06-29	70.079	75.200	70.079	72.886	71.589	2,401,905
2022-06-28	71.429	71.536	69.286	70.850	69.589	1,039,061
2022-06-27	69.664	72.607	69.450	70.843	69.582	1,499,390
2022-06-24	72.121	72.357	68.486	69.443	68.207	1,994,539
2022-06-23	70.714	71.757	69.293	71.471	70.200	1,321,496
2022-06-22	71.429	72.836	70.714	70.943	69.681	1,903,045
2022-06-21	73.571	75.964	71.071	71.836	70.557	2,769,881
2022-06-20	68.571	74.707	68.114	72.843	71.547	4,444,487
2022-06-17	62.643	70.357	61.871	68.114	66.902	3,251,276
2022-06-16	63.857	65.000	62.636	63.629	62.496	1,231,157
2022-06-15	62.629	65.007	62.443	62.629	61.514	1,081,432
2022-06-14	62.836	63.043	60.443	62.586	61.472	1,151,032
2022-06-13	61.786	63.479	61.479	63.193	62.068	1,342,296
2022-06-10	61.236	63.014	61.100	63.014	61.893	1,829,090
2022-06-09	64.186	64.914	61.607	61.636	60.539	1,638,690
2022-06-08	64.729	66.257	63.571	64.836	63.682	1,528,359
2022-06-07	66.414	67.857	64.464	65.986	64.812	1,792,299
2022-06-06	64.643	67.043	64.279	66.071	64.896	2,028,332
2022-06-02	62.757	65.200	61.700	64.993	63.836	2,060,538
2022-06-01	62.929	65.264	62.143	62.771	61.654	2,167,380
2022-05-31	58.457	62.979	57.871	62.557	61.444	2,664,853
2022-05-30	55.007	59.914	54.286	58.929	57.880	2,591,321
2022-05-27	54.821	56.050	54.250	54.714	53.741	975,846
2022-05-26	55.307	55.571	53.914	54.786	53.811	708,670
2022-05-25	55.079	55.714	54.371	55.250	54.267	781,372
2022-05-24	59.286	59.286	55.007	55.007	54.028	1,130,823
2022-05-23	57.843	58.429	57.036	58.386	57.347	1,167,538
2022-05-20	53.393	58.214	53.393	57.479	56.456	2,340,581
2022-05-19	52.529	53.286	52.000	53.136	52.190	668,864
2022-05-18	54.064	54.186	52.857	52.893	51.952	726,544
2022-05-17	55.314	55.714	53.286	53.557	52.604	1,111,555
2022-05-16	55.714	57.364	54.750	55.314	54.330	959,032
2022-05-13	56.429	56.643	54.429	54.964	53.986	625,251
2022-05-12	54.964	56.550	54.936	55.900	54.905	659,927

← NewerPage 18 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.