Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	41.500	41.550	40.500	40.500	24.588	93,380
2023-05-18	42.700	43.300	41.850	41.850	25.408	101,220
2023-05-17	41.700	43.300	41.450	43.150	26.197	268,800
2023-05-16	43.000	43.000	41.500	42.100	25.560	77,280
2023-05-15	40.900	42.350	40.900	41.750	25.347	112,840
2023-05-12	41.200	41.800	40.700	41.350	25.104	114,100
2023-05-11	40.900	42.050	40.900	41.750	25.347	61,600
2023-05-10	40.900	42.400	40.900	41.000	24.892	71,330
2023-05-09	41.250	41.950	40.250	41.200	25.013	165,620
2023-05-08	40.150	43.200	39.700	41.650	25.287	534,311
2023-05-05	41.900	42.450	39.550	41.100	24.953	516,601
2023-05-04	42.550	43.700	42.000	42.700	25.924	153,440
2023-05-03	42.100	42.850	41.050	42.550	25.833	32,200
2023-05-02	42.250	43.000	41.950	42.100	25.560	86,940
2023-04-28	43.500	43.850	42.400	43.000	26.106	261,800
2023-04-27	39.800	44.350	39.700	44.000	26.713	582,541
2023-04-26	39.800	40.800	39.450	40.750	24.740	166,040
2023-04-25	39.700	41.050	38.600	41.000	24.892	230,020
2023-04-24	40.900	41.250	39.600	40.250	24.437	159,880
2023-04-21	41.100	42.250	40.250	41.800	25.378	190,540
2023-04-20	41.700	42.750	41.300	41.300	25.074	227,220
2023-04-19	42.750	43.000	41.800	42.300	25.681	245,420
2023-04-18	43.200	44.300	42.950	43.000	26.106	160,720
2023-04-17	42.350	43.850	41.900	43.700	26.531	239,820
2023-04-14	42.050	43.200	41.500	42.800	25.985	125,020
2023-04-13	43.000	43.000	41.000	42.500	25.803	366,660
2023-04-12	43.900	44.650	42.350	42.750	25.954	317,380
2023-04-11	42.850	44.500	41.100	43.850	26.622	1,130,238
2023-04-06	38.350	39.600	38.350	39.550	24.012	177,940
2023-04-04	41.050	42.300	38.500	38.800	23.556	830,901
2023-04-03	40.700	42.350	40.050	42.100	25.560	198,660
2023-03-31	41.150	42.300	40.800	41.250	25.044	152,740
2023-03-30	39.300	41.400	39.300	41.200	25.013	177,940
2023-03-29	40.050	41.550	39.600	39.700	24.103	198,380
2023-03-28	41.400	42.700	40.300	40.550	24.619	408,660
2023-03-27	38.800	42.300	38.550	41.500	25.196	537,041
2023-03-24	39.000	39.750	38.350	39.150	23.769	235,760
2023-03-23	39.250	39.950	38.800	39.500	23.981	119,840
2023-03-22	39.950	42.250	39.500	39.500	23.981	134,960
2023-03-21	39.400	40.450	39.400	40.100	24.346	174,440
2023-03-20	40.050	40.700	39.150	39.550	24.012	295,540
2023-03-17	40.300	40.900	39.850	40.400	24.528	212,660
2023-03-16	37.800	40.500	37.800	40.300	24.467	568,261
2023-03-15	38.400	40.650	37.800	38.200	23.192	419,300
2023-03-14	39.550	40.450	38.200	38.250	23.222	241,500
2023-03-13	39.000	40.300	39.000	39.600	24.042	164,500
2023-03-10	38.750	39.700	38.000	39.100	23.738	228,480
2023-03-09	39.850	40.400	39.000	39.050	23.708	294,560
2023-03-08	40.200	40.650	39.200	40.150	24.376	326,900
2023-03-07	41.350	41.950	40.050	40.200	24.406	218,012
2023-03-06	41.800	42.250	40.500	41.350	25.104	297,500
2023-03-03	42.750	43.450	40.700	41.450	25.165	250,740
2023-03-02	41.750	42.950	40.750	42.950	26.076	449,400
2023-03-01	41.000	42.550	40.150	41.500	25.196	318,220
2023-02-28	41.400	42.600	41.150	41.150	24.983	847,001
2023-02-27	41.200	42.400	40.600	40.900	24.831	257,180
2023-02-24	43.050	43.700	41.650	41.800	25.378	534,521
2023-02-23	44.750	45.450	43.300	43.500	26.410	442,400
2023-02-22	43.700	45.050	43.100	45.000	27.320	426,300
2023-02-21	46.000	46.000	43.800	44.850	27.229	435,151

← NewerPage 15 of 21 · 1,232 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.