Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	52.810	53.440	52.310	52.420	52.420	529,167
2025-04-24	53.300	53.470	52.610	52.800	52.800	433,988
2025-04-23	53.660	54.240	52.790	53.040	53.040	485,620
2025-04-22	53.890	53.890	53.100	53.320	53.320	486,529
2025-04-21	52.970	53.750	52.690	53.530	53.530	437,489
2025-04-18	54.100	54.350	53.000	53.100	53.100	783,805
2025-04-17	54.640	54.640	53.660	54.100	54.100	592,152
2025-04-16	55.720	55.720	53.200	54.340	54.340	1,079,163
2025-04-15	55.500	55.790	54.040	55.640	55.640	826,665
2025-04-14	57.000	57.250	55.510	55.600	55.600	586,521
2025-04-11	55.410	57.000	55.400	56.310	56.310	594,636
2025-04-10	55.120	56.490	55.110	56.000	56.000	871,673
2025-04-09	53.310	55.300	51.950	54.240	54.240	1,196,161
2025-04-08	53.250	55.860	53.100	54.400	54.400	1,763,743
2025-04-07	58.030	58.040	49.050	54.900	54.900	1,757,975
2025-04-03	59.990	60.700	59.460	60.090	60.090	463,036
2025-04-02	60.470	60.880	59.800	60.250	60.250	425,002
2025-04-01	59.570	61.120	58.910	60.210	60.210	633,391
2025-03-31	59.140	60.220	58.810	59.080	59.080	583,963
2025-03-28	60.140	61.500	59.070	59.610	59.610	940,474
2025-03-27	59.700	60.460	58.970	60.280	60.280	579,169
2025-03-26	59.600	60.370	59.600	59.770	59.770	395,573
2025-03-25	59.800	59.950	59.110	59.950	59.950	452,151
2025-03-24	59.790	60.000	59.140	59.600	59.600	535,287
2025-03-21	60.840	61.130	59.870	59.890	59.890	603,619
2025-03-20	61.380	61.640	60.620	60.740	60.740	751,688
2025-03-19	61.550	61.990	61.030	61.380	61.380	647,715
2025-03-18	62.800	62.850	61.080	61.470	61.470	1,420,384
2025-03-17	63.200	65.000	62.630	62.800	62.800	1,741,119
2025-03-14	60.910	62.340	60.430	62.340	62.340	1,214,140
2025-03-13	60.340	61.750	59.960	60.950	60.950	839,502
2025-03-12	61.020	61.440	60.370	60.490	60.490	601,933
2025-03-11	59.850	61.480	59.500	61.200	61.200	1,078,776
2025-03-10	59.920	60.500	59.620	59.990	59.990	481,391
2025-03-07	60.550	60.950	59.580	59.790	59.790	676,928
2025-03-06	60.090	61.000	59.600	60.710	60.710	822,535
2025-03-05	61.380	61.380	59.750	60.320	60.320	746,230
2025-03-04	61.000	61.300	60.330	61.080	61.080	807,384
2025-03-03	59.770	61.900	59.770	60.550	60.550	1,303,200
2025-02-28	60.570	60.740	58.700	59.030	59.030	705,379
2025-02-27	60.140	60.790	59.770	60.520	60.520	936,646
2025-02-26	58.510	60.020	58.100	60.000	60.000	997,796
2025-02-25	58.270	58.890	58.060	58.200	58.200	573,521
2025-02-24	58.930	59.500	58.400	58.770	58.770	715,710
2025-02-21	59.200	60.600	58.170	59.230	59.230	879,045
2025-02-20	57.990	59.380	57.840	59.100	59.100	1,001,576
2025-02-19	57.450	58.570	57.100	57.830	57.830	482,987
2025-02-18	58.700	59.150	57.500	57.540	57.540	613,524
2025-02-17	60.540	60.540	58.200	58.720	58.720	773,354
2025-02-14	58.330	59.990	58.330	59.560	59.560	702,009
2025-02-13	58.500	59.200	58.090	58.750	58.750	548,329
2025-02-12	58.260	58.800	57.910	58.490	58.490	459,619
2025-02-11	60.090	60.090	57.710	58.650	58.650	645,500
2025-02-10	59.360	60.100	58.880	59.740	59.740	625,749
2025-02-07	58.210	60.000	58.210	59.460	59.460	809,965
2025-02-06	58.500	59.000	57.550	58.370	58.370	405,098
2025-02-05	57.930	58.870	57.220	58.090	58.090	529,593
2025-01-27	58.930	58.990	57.300	57.300	57.300	400,904
2025-01-24	57.230	57.970	56.800	57.930	57.930	440,895
2025-01-23	57.660	58.090	56.950	57.190	57.190	509,314

← NewerPage 7 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.