Shanghai Haohai Biological Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	69.510	69.800	66.700	67.160	67.160	1,195,037
2024-10-28	70.930	72.480	68.640	69.520	69.520	1,073,308
2024-10-25	69.850	72.000	69.400	71.450	71.450	899,959
2024-10-24	69.390	70.860	69.380	69.870	69.870	629,600
2024-10-23	70.250	71.390	69.080	70.130	70.130	875,412
2024-10-22	70.420	71.410	68.560	70.290	70.290	1,112,035
2024-10-21	70.990	71.770	68.680	70.520	70.520	1,476,026
2024-10-18	65.540	72.480	65.200	69.600	69.600	1,492,324
2024-10-17	67.130	67.800	65.830	65.880	65.880	726,955
2024-10-16	65.740	67.960	65.100	66.690	66.690	668,337
2024-10-15	68.930	69.270	67.000	67.000	67.000	1,016,343
2024-10-14	68.620	69.000	65.550	68.600	68.600	1,252,323
2024-10-11	72.380	73.210	67.580	68.620	68.620	1,150,787
2024-10-10	74.850	79.550	72.410	72.780	72.780	1,356,863
2024-10-09	81.000	83.900	75.000	75.000	75.000	2,169,270
2024-10-08	82.500	89.270	79.410	85.980	85.980	3,944,433
2024-09-30	68.920	77.580	68.330	74.400	74.400	2,790,140
2024-09-27	64.770	67.000	63.180	67.000	67.000	1,008,199
2024-09-26	58.460	62.960	58.100	62.850	62.850	1,029,321
2024-09-25	59.770	61.280	58.330	58.460	58.460	835,962
2024-09-24	56.950	59.370	55.870	59.350	59.350	711,918
2024-09-23	58.650	58.790	55.540	56.020	56.020	763,979
2024-09-20	60.480	60.500	58.500	58.850	58.850	390,060
2024-09-19	59.650	60.770	58.440	60.000	60.000	312,411
2024-09-18	59.000	59.440	58.390	58.820	58.820	215,464
2024-09-13	59.120	59.970	58.830	58.830	58.830	220,600
2024-09-12	60.010	60.860	59.200	59.430	59.430	249,433
2024-09-11	59.200	60.270	59.080	59.970	59.970	251,702
2024-09-10	59.480	59.920	58.670	59.450	59.450	192,873
2024-09-09	59.180	60.120	59.180	59.230	59.230	207,784
2024-09-06	61.480	61.770	59.450	59.460	59.460	278,401
2024-09-05	60.990	61.700	60.200	61.200	61.200	267,630
2024-09-04	60.400	61.200	59.590	60.990	60.990	264,761
2024-09-03	60.400	61.200	59.810	60.360	60.360	247,991
2024-09-02	61.830	61.950	60.020	60.050	60.050	449,494
2024-08-30	62.150	62.760	61.060	61.820	61.820	560,651
2024-08-29	61.050	62.000	60.010	61.900	61.900	336,189
2024-08-28	59.550	61.300	59.550	60.970	60.970	202,715
2024-08-27	59.480	60.690	59.200	60.310	60.310	370,376
2024-08-26	60.600	60.880	59.080	59.470	59.470	420,752
2024-08-23	60.120	61.600	59.880	60.600	60.600	368,891
2024-08-22	60.680	60.700	59.150	60.120	60.120	355,890
2024-08-21	60.510	60.980	59.860	60.200	60.200	204,640
2024-08-20	60.950	62.310	60.370	60.510	60.510	341,859
2024-08-19	59.770	61.980	59.000	61.810	61.810	730,677
2024-08-16	59.850	60.260	58.500	59.640	59.640	312,853
2024-08-15	58.610	60.300	58.490	59.400	59.400	373,409
2024-08-14	60.580	60.580	58.600	58.610	58.610	299,715
2024-08-13	60.180	60.530	59.680	60.310	60.310	202,787
2024-08-12	59.800	60.800	59.470	60.150	60.150	219,379
2024-08-09	60.000	61.500	59.800	59.800	59.800	244,085
2024-08-08	59.940	60.980	59.630	60.710	60.710	303,951
2024-08-07	60.500	60.780	59.760	60.460	60.460	301,047
2024-08-06	59.360	61.660	58.600	60.900	60.900	450,724
2024-08-05	59.960	61.770	59.300	59.360	59.360	538,017
2024-08-02	59.890	61.800	59.810	60.120	60.120	271,013
2024-08-01	62.770	62.770	59.800	60.490	60.490	439,211
2024-07-31	56.810	61.280	56.520	61.270	61.270	714,943
2024-07-30	57.260	57.380	56.580	56.940	56.940	230,956
2024-07-29	59.200	59.200	57.030	57.370	57.370	279,146

← NewerPage 9 of 21 · 1,218 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.