Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	31.550	32.050	31.250	32.000	19.695	88,340
2023-08-14	31.700	31.900	31.100	31.900	19.633	162,400
2023-08-11	32.500	32.500	32.050	32.200	19.818	108,360
2023-08-10	32.150	33.100	32.150	33.000	20.310	130,651
2023-08-09	32.050	33.050	32.050	32.450	19.972	277,122
2023-08-08	32.100	33.050	31.600	32.350	19.910	309,540
2023-08-07	34.200	34.300	32.400	32.450	19.972	369,460
2023-08-04	34.550	34.950	34.000	34.350	21.141	155,120
2023-08-03	33.700	34.650	33.550	34.400	21.172	139,720
2023-08-02	34.400	35.250	33.850	34.300	21.110	169,820
2023-08-01	35.200	35.600	34.300	34.700	21.356	370,160
2023-07-31	35.850	36.450	35.550	35.850	22.064	311,397
2023-07-28	34.000	36.000	34.000	35.800	22.033	252,140
2023-07-27	34.000	35.500	34.000	35.300	21.726	272,440
2023-07-26	33.300	34.450	33.300	34.200	21.049	202,020
2023-07-25	33.950	33.950	33.150	33.400	20.556	231,980
2023-07-24	35.900	35.900	32.850	33.050	20.341	391,580
2023-07-21	32.250	33.000	32.250	32.700	20.126	73,640
2023-07-20	32.000	32.650	31.650	32.500	20.002	125,440
2023-07-19	32.400	32.400	31.200	31.950	19.664	227,640
2023-07-18	32.650	33.250	32.650	32.800	20.187	83,580
2023-07-14	33.600	33.600	32.550	33.250	20.464	120,400
2023-07-13	32.250	33.300	32.250	32.850	20.218	117,460
2023-07-12	32.250	32.700	32.100	32.200	19.818	127,120
2023-07-11	32.250	32.600	31.850	32.300	19.879	93,240
2023-07-10	31.750	32.600	31.700	32.200	19.818	139,720
2023-07-07	31.400	32.050	31.050	31.250	19.233	133,280
2023-07-06	32.100	32.400	31.350	31.750	19.541	106,960
2023-07-05	32.100	32.800	32.050	32.200	19.818	115,920
2023-07-04	31.850	33.400	31.650	32.400	19.941	1,003,241
2023-07-03	31.900	33.100	31.850	32.550	19.762	194,320
2023-06-30	31.850	33.350	31.600	32.000	19.428	736,261
2023-06-29	31.650	32.800	31.650	32.650	19.823	128,660
2023-06-28	30.800	32.450	30.800	32.100	19.489	150,360
2023-06-27	31.350	31.850	30.850	31.100	18.881	66,220
2023-06-26	30.700	32.000	30.700	31.600	19.185	143,220
2023-06-23	30.600	31.150	30.300	30.750	18.669	58,800
2023-06-21	32.200	32.950	31.200	31.300	19.003	227,360
2023-06-20	32.950	33.250	31.950	32.250	19.580	195,440
2023-06-19	33.250	33.450	32.300	33.000	20.035	154,140
2023-06-16	33.900	35.150	32.850	32.850	19.944	1,134,001
2023-06-15	33.050	34.050	32.800	33.900	20.581	503,300
2023-06-14	32.200	33.600	32.200	33.000	20.035	190,960
2023-06-13	32.700	33.450	31.900	32.350	19.640	286,160
2023-06-12	33.650	33.650	32.650	32.900	19.974	159,180
2023-06-09	32.350	34.400	32.350	34.250	20.794	153,720
2023-06-08	33.050	33.650	32.600	33.050	20.065	72,240
2023-06-07	32.900	33.950	32.850	33.300	20.217	286,300
2023-06-06	34.600	34.900	32.750	33.000	20.035	605,221
2023-06-05	34.150	35.600	34.150	34.800	21.128	184,380
2023-06-02	35.600	36.250	34.550	34.900	21.189	179,480
2023-06-01	34.650	36.900	34.650	35.500	21.553	177,624
2023-05-31	35.700	36.500	34.600	34.600	21.006	264,040
2023-05-30	36.650	37.150	35.350	36.200	21.978	204,540
2023-05-29	38.150	38.800	36.700	36.850	22.372	636,581
2023-05-25	38.100	39.200	37.800	38.350	23.283	145,880
2023-05-24	38.700	39.500	38.300	38.400	23.313	353,640
2023-05-23	40.050	40.500	39.200	39.200	23.799	103,460
2023-05-22	40.300	41.150	40.100	40.200	24.406	46,200
2023-05-19	41.500	41.550	40.500	40.500	24.588	93,380

← NewerPage 14 of 21 · 1,231 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.