Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	29.050	29.650	28.950	29.400	26.282	14,200
2024-08-07	29.500	29.600	28.550	29.200	26.103	123,160
2024-08-06	29.600	29.600	28.650	29.150	26.059	24,500
2024-08-05	28.950	29.700	28.300	28.700	25.656	56,820
2024-08-02	29.150	29.700	28.800	29.300	26.193	61,940
2024-08-01	29.200	29.350	28.600	29.150	26.059	28,780
2024-07-31	28.400	29.450	28.000	29.200	26.103	41,700
2024-07-30	28.700	28.700	28.050	28.400	25.388	40,141
2024-07-29	29.800	29.800	28.700	29.000	25.924	23,800
2024-07-26	28.850	30.000	28.800	29.300	26.193	78,400
2024-07-25	28.850	29.900	28.350	29.500	26.371	103,700
2024-07-24	30.050	30.050	28.950	29.350	26.237	119,600
2024-07-23	32.400	32.400	30.200	30.600	27.355	89,140
2024-07-22	31.700	32.200	31.200	31.800	28.427	74,080
2024-07-19	31.950	32.400	31.700	32.100	28.696	41,660
2024-07-18	32.350	32.600	32.000	32.050	28.651	22,860
2024-07-17	32.050	32.350	31.500	32.350	28.919	67,000
2024-07-16	32.800	32.800	31.900	32.050	28.651	158,800
2024-07-15	33.050	33.050	31.800	32.800	29.321	40,700
2024-07-12	33.500	33.900	32.950	33.000	29.500	88,700
2024-07-11	32.550	33.250	32.550	32.850	29.366	94,900
2024-07-10	32.750	33.350	32.300	32.650	29.187	70,100
2024-07-09	32.700	33.150	32.500	32.850	29.366	94,300
2024-07-08	32.850	33.050	32.100	33.000	29.500	58,000
2024-07-05	32.500	32.850	31.600	32.850	29.366	90,300
2024-07-04	32.600	32.800	31.550	32.100	28.696	127,600
2024-07-03	32.200	32.700	31.700	32.500	29.053	125,200
2024-07-02	32.950	32.950	31.600	32.100	28.696	95,700
2024-06-28	32.500	34.750	31.300	31.800	28.427	488,100
2024-06-27	30.950	31.700	30.550	31.250	27.936	132,220
2024-06-26	30.150	31.100	29.600	31.100	27.802	77,400
2024-06-25	30.000	30.200	29.250	30.200	26.997	78,700
2024-06-24	30.250	30.850	29.250	29.250	26.148	247,300
2024-06-21	31.050	31.050	30.250	30.250	27.042	312,000
2024-06-20	32.500	32.500	30.150	30.650	27.399	196,000
2024-06-19	31.200	31.950	31.100	31.750	28.383	124,000
2024-06-18	32.100	32.200	31.250	31.500	28.159	52,600
2024-06-17	31.450	33.050	31.050	32.200	28.785	250,000
2024-06-14	29.700	31.400	29.700	31.400	28.070	211,800
2024-06-13	29.900	29.950	29.400	29.800	26.640	36,600
2024-06-12	30.200	30.200	29.050	29.900	26.729	54,440
2024-06-11	30.000	30.950	29.450	29.900	26.729	116,080
2024-06-07	30.550	30.950	30.100	30.450	27.221	42,980
2024-06-06	29.900	31.850	29.900	30.050	26.863	108,880
2024-06-05	42.750	43.300	42.500	42.550	26.188	71,120
2024-06-04	42.600	43.550	42.300	43.100	26.526	180,740
2024-06-03	42.800	43.100	42.100	42.550	26.188	132,300
2024-05-31	42.350	43.450	42.350	42.550	26.188	378,280
2024-05-30	41.650	42.200	41.050	41.600	25.603	167,720
2024-05-29	41.300	41.900	40.900	41.500	25.542	76,020
2024-05-28	40.800	41.650	40.800	41.400	25.480	73,080
2024-05-27	41.250	41.900	40.400	41.450	25.511	77,560
2024-05-24	41.500	42.300	40.850	41.400	25.480	313,320
2024-05-23	42.700	42.700	41.600	42.000	25.849	103,600
2024-05-22	43.650	46.000	42.500	43.200	26.588	344,260
2024-05-21	43.450	43.450	41.000	42.600	26.219	140,644
2024-05-20	42.450	43.500	42.200	42.250	26.003	146,300
2024-05-17	42.000	42.800	41.600	41.950	25.819	89,460
2024-05-16	42.000	43.000	41.900	42.100	25.911	129,500
2024-05-14	42.250	42.750	41.950	42.300	26.034	141,120

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2890 HKD
2026-06-04	0.6883 HKD
2025-09-05	0.4385 HKD
2025-06-17	0.6550 HKD
2024-09-20	0.4387 HKD
2024-06-06	1.5375 HKD
2023-07-04	0.4410 HKD
2022-07-29	0.8200 HKD
2021-07-15	0.6060 HKD
2020-07-02	0.7660 HKD
2019-03-14	0.5848 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.