Shanghai Haohai Biological Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 96.357 | 98.486 | 96.357 | 97.257 | 95.527 | 1,224,567 |
| 2021-11-08 | 100.00 | 100.70 | 95.036 | 96.314 | 94.601 | 1,760,736 |
| 2021-11-05 | 105.09 | 106.06 | 99.686 | 100.74 | 98.950 | 1,468,079 |
| 2021-11-04 | 104.80 | 107.77 | 104.65 | 105.04 | 103.17 | 1,057,344 |
| 2021-11-03 | 104.26 | 106.79 | 103.31 | 104.96 | 103.10 | 1,008,331 |
| 2021-11-02 | 105.56 | 108.77 | 103.43 | 104.40 | 102.54 | 1,366,790 |
| 2021-11-01 | 111.34 | 111.41 | 105.00 | 105.00 | 103.13 | 1,725,894 |
| 2021-10-29 | 108.01 | 113.21 | 106.19 | 111.25 | 109.27 | 1,447,293 |
| 2021-10-28 | 108.57 | 111.29 | 107.36 | 108.55 | 106.62 | 1,110,454 |
| 2021-10-27 | 112.50 | 113.66 | 107.86 | 108.43 | 106.50 | 1,234,158 |
| 2021-10-26 | 113.07 | 115.99 | 111.55 | 113.43 | 111.41 | 1,048,623 |
| 2021-10-25 | 112.86 | 115.70 | 112.14 | 112.99 | 110.98 | 861,810 |
| 2021-10-22 | 112.56 | 115.59 | 111.86 | 113.72 | 111.70 | 1,106,350 |
| 2021-10-21 | 113.99 | 117.11 | 112.13 | 112.64 | 110.64 | 1,159,862 |
| 2021-10-20 | 115.89 | 119.29 | 111.43 | 114.41 | 112.38 | 1,566,488 |
| 2021-10-19 | 114.19 | 118.21 | 113.64 | 116.09 | 114.03 | 939,989 |
| 2021-10-18 | 112.86 | 116.00 | 108.57 | 115.31 | 113.26 | 1,601,465 |
| 2021-10-15 | 114.29 | 118.19 | 113.22 | 115.61 | 113.55 | 1,337,204 |
| 2021-10-14 | 121.99 | 122.86 | 115.21 | 115.80 | 113.74 | 1,721,410 |
← NewerPage 21 of 21 · 1,219 trading days
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.