Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.300	50.880	50.240	50.410	50.410	489,414
2025-10-23	49.970	50.400	49.460	50.300	50.300	521,451
2025-10-22	50.170	50.440	49.880	49.950	49.950	476,451
2025-10-21	50.180	50.880	50.070	50.170	50.170	529,077
2025-10-20	50.450	50.480	49.220	50.180	50.180	592,846
2025-10-17	51.270	51.370	50.000	50.020	50.020	783,119
2025-10-16	50.800	51.470	50.800	50.980	50.980	533,534
2025-10-15	51.080	51.680	50.780	51.410	51.410	660,218
2025-10-14	51.290	51.520	50.800	50.960	50.960	764,376
2025-10-13	51.000	51.450	50.650	51.100	51.100	781,019
2025-10-10	51.760	52.360	51.760	52.180	52.180	725,613
2025-10-09	52.000	52.250	51.100	52.110	52.110	926,560
2025-09-30	51.750	52.050	51.000	51.960	51.960	726,745
2025-09-29	51.080	51.630	50.530	51.330	51.330	661,764
2025-09-26	51.580	51.780	51.010	51.210	51.210	595,577
2025-09-25	52.090	52.100	51.520	51.580	51.580	583,892
2025-09-24	51.390	52.070	51.200	51.980	51.980	727,857
2025-09-23	52.160	52.970	50.490	51.400	51.400	1,066,896
2025-09-22	52.900	52.950	51.810	52.360	52.360	802,538
2025-09-19	53.350	53.800	52.530	52.880	52.880	755,309
2025-09-18	54.380	54.600	52.800	53.200	53.200	1,152,638
2025-09-17	54.690	54.710	53.920	54.200	54.200	763,133
2025-09-16	54.430	54.580	53.980	54.410	54.410	747,378
2025-09-15	54.900	54.980	54.080	54.400	54.400	907,332
2025-09-12	54.880	55.160	54.170	54.660	54.660	925,529
2025-09-11	53.990	54.900	53.250	54.890	54.890	1,192,916
2025-09-10	55.240	55.640	54.170	54.190	54.190	959,552
2025-09-09	56.040	56.500	54.680	55.220	55.220	1,178,824
2025-09-08	54.660	56.880	54.500	56.140	56.140	1,823,247
2025-09-05	53.660	54.700	53.100	54.650	54.650	1,251,329
2025-09-04	53.890	54.340	52.800	53.500	53.500	1,245,873
2025-09-03	54.850	55.010	53.700	53.850	53.850	885,606
2025-09-02	55.280	55.870	54.050	54.630	54.630	1,109,994
2025-09-01	54.980	55.510	54.650	55.280	55.280	1,405,445
2025-08-29	55.300	55.500	54.660	54.780	54.780	1,362,066
2025-08-28	55.600	56.390	53.620	55.210	55.210	1,630,194
2025-08-27	57.330	57.750	55.570	55.760	55.760	1,573,033
2025-08-26	57.260	57.950	57.200	57.280	57.280	1,053,407
2025-08-25	57.860	58.590	57.260	57.620	57.620	1,651,213
2025-08-22	57.490	57.800	56.850	57.480	57.480	1,174,678
2025-08-21	57.350	58.850	57.140	57.590	57.590	1,527,459
2025-08-20	55.700	57.500	55.700	57.390	57.390	1,669,361
2025-08-19	55.830	58.970	55.690	56.750	56.750	2,560,877
2025-08-18	55.340	56.290	55.340	55.970	55.970	1,472,148
2025-08-15	54.720	55.280	54.390	55.180	55.180	1,123,579
2025-08-14	55.610	55.990	54.580	54.630	54.630	1,123,390
2025-08-13	55.300	55.700	54.550	55.610	55.610	1,236,053
2025-08-12	54.940	56.020	54.820	55.220	55.220	1,385,492
2025-08-11	54.300	55.090	54.140	54.900	54.900	1,093,105
2025-08-08	54.370	54.770	53.820	54.100	54.100	814,231
2025-08-07	54.200	55.150	54.190	54.250	54.250	1,020,986
2025-08-06	54.300	54.830	54.160	54.340	54.340	752,427
2025-08-05	54.200	54.940	53.940	54.370	54.370	920,038
2025-08-04	53.770	54.450	53.030	54.310	54.310	900,184
2025-08-01	53.800	55.200	53.640	53.930	53.930	1,173,480
2025-07-31	54.440	54.890	53.460	53.600	53.600	1,296,658
2025-07-30	54.800	55.420	53.890	54.520	54.520	1,415,516
2025-07-29	54.220	55.220	53.730	54.960	54.960	1,347,482
2025-07-28	54.990	55.300	54.200	54.270	54.270	1,470,820
2025-07-25	55.300	55.660	54.620	54.930	54.930	1,643,079

← NewerPage 5 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.