Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.557	73.929	72.200	73.536	72.227	661,042
2022-02-08	71.379	73.257	69.643	72.857	71.561	1,108,755
2022-02-07	71.786	74.793	70.871	71.364	70.094	1,513,302
2022-01-28	73.464	75.393	72.879	74.229	72.908	794,955
2022-01-27	75.364	75.929	73.143	73.464	72.157	673,680
2022-01-26	74.643	76.350	73.343	75.421	74.079	833,987
2022-01-25	77.786	78.164	74.307	74.521	73.195	843,960
2022-01-24	76.157	78.207	76.157	77.771	76.388	1,144,766
2022-01-21	80.400	81.586	77.264	77.321	75.946	1,081,992
2022-01-20	83.257	84.993	80.393	80.407	78.976	1,235,260
2022-01-19	85.079	85.557	83.693	83.836	82.344	776,232
2022-01-18	86.429	87.493	83.571	85.307	83.789	1,614,481
2022-01-17	83.771	89.429	82.614	87.643	86.083	1,694,588
2022-01-14	83.357	84.743	82.293	83.529	82.042	990,992
2022-01-13	87.843	88.029	83.929	84.007	82.512	1,223,748
2022-01-12	88.057	89.243	87.057	87.443	85.887	873,615
2022-01-11	89.071	90.307	87.400	88.329	86.757	1,093,961
2022-01-10	85.679	89.629	84.357	88.143	86.575	1,166,121
2022-01-07	86.900	89.850	86.900	86.929	85.382	1,040,048
2022-01-06	88.429	89.286	86.029	87.450	85.894	1,005,645
2022-01-05	87.707	89.650	85.136	88.593	87.017	1,385,581
2022-01-04	89.971	90.421	86.429	87.857	86.294	1,187,254
2021-12-31	90.000	91.693	88.850	89.921	88.321	1,098,568
2021-12-30	87.357	91.000	86.821	89.993	88.392	1,342,867
2021-12-29	87.686	89.071	86.500	86.807	85.262	880,727
2021-12-28	85.714	88.193	85.236	87.714	86.154	1,267,471
2021-12-27	83.500	86.064	82.657	85.200	83.684	1,273,466
2021-12-24	85.143	86.336	83.571	84.064	82.568	1,547,071
2021-12-23	92.836	92.836	83.929	85.179	83.663	3,638,430
2021-12-22	94.286	95.550	92.286	93.793	92.124	856,626
2021-12-21	91.979	94.293	91.800	93.886	92.215	900,893
2021-12-20	95.207	95.493	91.786	92.536	90.889	1,388,706
2021-12-17	98.571	98.571	93.686	94.171	92.496	2,152,687
2021-12-16	97.107	98.886	96.107	98.314	96.565	1,781,151
2021-12-15	99.857	101.28	96.450	96.650	94.930	2,178,346
2021-12-14	100.21	100.93	98.500	99.207	97.442	1,735,774
2021-12-13	99.850	102.42	99.200	100.46	98.677	2,319,357
2021-12-10	102.01	104.15	98.786	99.857	98.080	3,842,122
2021-12-09	95.621	105.91	95.493	102.75	100.92	4,765,355
2021-12-08	97.700	98.143	93.107	95.650	93.948	2,337,580
2021-12-07	97.000	99.829	96.500	97.143	95.414	2,200,828
2021-12-06	100.24	102.84	96.429	97.107	95.379	2,966,017
2021-12-03	92.857	104.43	92.121	102.01	100.19	4,618,569
2021-12-02	94.393	97.457	92.500	92.500	90.854	1,841,309
2021-12-01	94.786	95.136	93.214	93.571	91.906	947,578
2021-11-30	94.643	96.664	93.729	94.786	93.099	1,428,540
2021-11-29	96.286	98.557	94.443	95.000	93.310	1,718,586
2021-11-26	96.879	99.564	96.286	97.986	96.242	1,926,715
2021-11-25	98.207	98.214	94.329	96.843	95.120	1,925,747
2021-11-24	92.850	97.821	92.250	97.064	95.337	2,988,091
2021-11-23	91.221	94.500	90.579	92.500	90.854	1,684,146
2021-11-22	89.886	91.586	89.300	91.071	89.451	1,330,602
2021-11-19	91.350	92.443	89.286	89.886	88.286	1,590,135
2021-11-18	92.936	94.086	91.143	91.357	89.732	1,842,313
2021-11-17	97.143	97.143	93.214	93.579	91.913	2,875,980
2021-11-16	94.157	98.993	93.607	96.429	94.713	5,118,320
2021-11-15	92.871	95.143	92.871	94.007	92.334	1,796,951
2021-11-12	94.679	95.957	92.664	93.271	91.612	1,748,685
2021-11-11	97.429	97.429	93.579	94.357	92.678	1,826,521
2021-11-10	98.057	98.057	94.479	95.879	94.173	1,496,016

← NewerPage 20 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.