Shanghai Haohai Biological Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 57.200 | 57.840 | 56.580 | 57.000 | 57.000 | 479,926 |
| 2025-01-21 | 58.460 | 58.520 | 57.060 | 57.620 | 57.620 | 338,610 |
| 2025-01-20 | 58.340 | 59.170 | 58.000 | 58.180 | 58.180 | 441,236 |
| 2025-01-17 | 57.340 | 58.420 | 56.980 | 57.980 | 57.980 | 431,235 |
| 2025-01-16 | 58.610 | 58.770 | 57.090 | 57.400 | 57.400 | 437,319 |
| 2025-01-15 | 58.000 | 58.110 | 56.800 | 57.580 | 57.580 | 416,021 |
| 2025-01-14 | 57.080 | 58.480 | 56.740 | 58.200 | 58.200 | 516,330 |
| 2025-01-13 | 55.280 | 56.970 | 55.250 | 56.840 | 56.840 | 530,520 |
| 2025-01-10 | 56.560 | 57.130 | 55.630 | 55.680 | 55.680 | 433,702 |
| 2025-01-09 | 57.180 | 57.800 | 56.530 | 56.530 | 56.530 | 484,671 |
| 2025-01-08 | 58.400 | 58.480 | 56.660 | 57.500 | 57.500 | 714,244 |
| 2025-01-07 | 58.340 | 59.040 | 58.020 | 58.400 | 58.400 | 349,928 |
| 2025-01-06 | 59.460 | 59.760 | 58.080 | 58.850 | 58.850 | 455,511 |
| 2025-01-03 | 58.380 | 59.900 | 58.270 | 58.450 | 58.450 | 512,350 |
| 2025-01-02 | 60.390 | 61.320 | 58.210 | 58.710 | 58.710 | 719,228 |
| 2024-12-31 | 61.270 | 61.430 | 60.580 | 60.580 | 60.580 | 640,167 |
| 2024-12-30 | 61.470 | 62.210 | 60.790 | 61.080 | 61.080 | 614,187 |
| 2024-12-27 | 62.440 | 62.440 | 61.610 | 61.670 | 61.670 | 482,895 |
| 2024-12-26 | 62.140 | 63.360 | 61.840 | 62.290 | 62.290 | 458,221 |
| 2024-12-25 | 62.150 | 62.610 | 61.660 | 62.350 | 62.350 | 408,751 |
| 2024-12-24 | 61.330 | 62.300 | 61.320 | 62.150 | 62.150 | 473,293 |
| 2024-12-23 | 62.240 | 62.290 | 61.000 | 61.200 | 61.200 | 511,600 |
| 2024-12-20 | 61.960 | 62.760 | 61.590 | 62.230 | 62.230 | 608,807 |
| 2024-12-19 | 62.010 | 63.200 | 60.710 | 62.190 | 62.190 | 778,334 |
| 2024-12-18 | 62.690 | 63.360 | 62.500 | 62.830 | 62.830 | 455,800 |
| 2024-12-17 | 63.660 | 63.950 | 62.510 | 62.630 | 62.630 | 802,060 |
| 2024-12-16 | 65.580 | 65.920 | 63.400 | 63.700 | 63.700 | 860,350 |
| 2024-12-13 | 67.200 | 67.200 | 65.000 | 65.440 | 65.440 | 1,122,713 |
| 2024-12-12 | 66.800 | 67.660 | 66.100 | 67.290 | 67.290 | 993,047 |
| 2024-12-11 | 65.450 | 68.220 | 64.240 | 66.790 | 66.790 | 1,756,779 |
| 2024-12-10 | 65.680 | 66.570 | 64.180 | 64.240 | 64.240 | 1,400,439 |
| 2024-12-09 | 64.330 | 64.740 | 62.730 | 62.790 | 62.790 | 649,807 |
| 2024-12-06 | 63.320 | 64.550 | 62.660 | 64.000 | 64.000 | 668,538 |
| 2024-12-05 | 63.520 | 63.980 | 62.770 | 63.200 | 63.200 | 702,423 |
| 2024-12-04 | 65.300 | 65.300 | 63.310 | 63.660 | 63.660 | 440,828 |
| 2024-12-03 | 65.410 | 65.880 | 64.550 | 64.780 | 64.780 | 459,304 |
| 2024-12-02 | 64.520 | 65.790 | 64.100 | 65.400 | 65.400 | 781,076 |
| 2024-11-29 | 62.550 | 65.500 | 62.520 | 64.680 | 64.680 | 1,069,634 |
| 2024-11-28 | 63.810 | 63.810 | 62.650 | 62.820 | 62.820 | 515,362 |
| 2024-11-27 | 63.510 | 63.960 | 62.520 | 63.720 | 63.720 | 760,849 |
| 2024-11-26 | 63.590 | 63.870 | 62.620 | 63.520 | 63.520 | 841,090 |
| 2024-11-25 | 62.250 | 63.640 | 62.250 | 62.990 | 62.990 | 562,370 |
| 2024-11-22 | 65.900 | 66.190 | 62.410 | 62.460 | 62.460 | 895,453 |
| 2024-11-21 | 65.900 | 66.900 | 65.300 | 65.900 | 65.900 | 761,403 |
| 2024-11-20 | 66.260 | 67.000 | 65.600 | 66.510 | 66.510 | 879,656 |
| 2024-11-19 | 65.020 | 66.440 | 64.750 | 66.120 | 66.120 | 568,964 |
| 2024-11-18 | 65.940 | 66.980 | 64.400 | 65.050 | 65.050 | 824,134 |
| 2024-11-15 | 68.020 | 68.800 | 65.800 | 65.940 | 65.940 | 953,439 |
| 2024-11-14 | 70.630 | 70.900 | 68.000 | 68.020 | 68.020 | 978,954 |
| 2024-11-13 | 71.300 | 72.800 | 69.390 | 70.900 | 70.900 | 988,525 |
| 2024-11-12 | 70.960 | 73.900 | 70.880 | 71.250 | 71.250 | 1,688,974 |
| 2024-11-11 | 69.000 | 71.320 | 68.520 | 70.960 | 70.960 | 1,660,258 |
| 2024-11-08 | 71.270 | 72.270 | 69.810 | 70.130 | 70.130 | 1,491,248 |
| 2024-11-07 | 67.710 | 70.980 | 67.080 | 70.780 | 70.780 | 1,410,321 |
| 2024-11-06 | 67.800 | 68.680 | 66.510 | 68.050 | 68.050 | 1,638,943 |
| 2024-11-05 | 65.300 | 68.000 | 65.190 | 67.800 | 67.800 | 1,251,083 |
| 2024-11-04 | 65.350 | 66.630 | 65.150 | 65.910 | 65.910 | 764,535 |
| 2024-11-01 | 65.650 | 66.400 | 65.060 | 65.290 | 65.290 | 937,547 |
| 2024-10-31 | 65.970 | 66.910 | 65.000 | 65.380 | 65.380 | 1,019,056 |
| 2024-10-30 | 66.750 | 67.500 | 65.160 | 66.300 | 66.300 | 908,252 |
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.