Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	54.343	56.793	54.264	55.500	54.512	1,156,696
2022-05-10	53.143	54.771	52.307	54.429	53.460	716,262
2022-05-09	54.264	54.907	52.879	53.779	52.822	422,583
2022-05-06	53.907	55.114	53.579	53.857	52.899	519,178
2022-05-05	55.071	56.071	54.300	55.336	54.351	756,488
2022-04-29	52.857	57.143	52.857	56.143	55.144	964,300
2022-04-28	53.936	53.936	52.164	52.700	51.762	741,339
2022-04-27	51.429	54.243	51.107	53.936	52.976	937,225
2022-04-26	51.700	55.007	50.793	52.907	51.966	1,130,705
2022-04-25	57.286	57.286	50.914	51.564	50.647	1,392,259
2022-04-22	58.207	59.643	57.857	58.443	57.403	795,669
2022-04-21	58.543	63.486	58.186	59.714	58.652	1,468,758
2022-04-20	59.014	60.843	58.229	59.164	58.112	766,738
2022-04-19	60.250	61.571	58.857	59.000	57.950	663,721
2022-04-18	60.671	61.064	59.357	60.943	59.859	564,348
2022-04-15	60.729	61.864	59.714	61.057	59.971	612,169
2022-04-14	59.357	62.357	58.614	61.279	60.188	924,919
2022-04-13	61.064	61.064	58.329	58.471	57.431	576,651
2022-04-12	59.286	61.071	59.229	61.057	59.971	564,620
2022-04-11	61.921	61.921	59.643	59.650	58.589	599,491
2022-04-08	65.129	65.129	61.071	61.857	60.756	843,602
2022-04-07	66.664	67.136	63.500	63.500	62.370	1,290,286
2022-04-06	68.557	69.250	66.786	67.014	65.822	800,640
2022-04-01	68.071	70.321	67.536	68.793	67.569	726,539
2022-03-31	70.000	71.393	68.929	68.964	67.737	864,040
2022-03-30	67.564	70.700	65.821	70.007	68.761	1,234,970
2022-03-29	67.000	68.329	65.829	66.057	64.882	679,679
2022-03-28	66.543	67.321	65.557	66.071	64.896	713,571
2022-03-25	69.307	69.886	67.171	67.243	66.046	665,247
2022-03-24	68.114	70.557	67.107	69.714	68.474	1,086,027
2022-03-23	66.429	69.821	65.593	68.750	67.527	1,225,487
2022-03-22	67.329	68.050	65.293	65.964	64.791	647,021
2022-03-21	66.771	68.500	65.721	67.329	66.131	883,180
2022-03-18	66.050	66.786	64.843	66.021	64.847	633,137
2022-03-17	64.729	69.200	64.286	66.086	64.910	1,419,776
2022-03-16	63.571	64.264	59.164	63.429	62.300	1,333,224
2022-03-15	63.486	66.121	62.786	62.793	61.676	910,735
2022-03-14	68.079	68.564	64.614	64.700	63.549	814,186
2022-03-11	65.493	68.321	64.429	68.207	66.993	1,104,880
2022-03-10	66.650	67.714	65.714	66.393	65.212	775,703
2022-03-09	68.571	69.036	62.921	65.057	63.900	1,140,595
2022-03-08	69.557	71.293	67.143	68.000	66.790	959,525
2022-03-07	73.143	73.143	69.086	69.857	68.614	1,000,517
2022-03-04	71.607	75.329	71.079	72.914	71.617	1,021,710
2022-03-03	74.300	74.857	71.229	71.714	70.438	958,308
2022-03-02	73.579	74.286	72.593	73.957	72.641	544,423
2022-03-01	75.143	75.529	73.729	74.064	72.746	628,913
2022-02-28	74.943	75.950	73.407	74.964	73.630	1,313,386
2022-02-25	71.057	76.857	70.600	74.736	73.406	2,487,829
2022-02-24	72.143	73.907	69.650	70.229	68.979	1,198,145
2022-02-23	69.979	73.329	69.414	72.850	71.554	1,162,390
2022-02-22	71.543	71.786	69.143	69.764	68.523	798,124
2022-02-21	71.564	72.850	70.471	71.543	70.270	640,161
2022-02-18	70.771	72.093	69.857	71.729	70.452	624,883
2022-02-17	72.921	74.500	71.143	71.229	69.961	932,190
2022-02-16	72.714	73.571	71.921	72.036	70.754	755,496
2022-02-15	70.179	73.814	69.286	72.071	70.789	1,041,457
2022-02-14	66.657	69.764	66.657	68.929	67.702	698,654
2022-02-11	71.900	72.850	69.914	70.200	68.951	841,461
2022-02-10	73.929	74.000	72.379	72.900	71.603	603,758

← NewerPage 19 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.