Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	44.100	46.400	43.300	46.000	27.928	511,577
2023-02-17	42.700	47.700	42.700	44.300	26.895	1,359,121
2023-02-16	44.800	44.850	43.050	43.150	26.197	357,140
2023-02-15	42.600	44.650	42.600	44.300	26.895	834,541
2023-02-14	42.300	43.650	42.150	43.000	26.106	389,060
2023-02-13	39.250	43.400	39.150	43.050	26.137	951,861
2023-02-10	40.000	40.900	39.350	39.850	24.194	189,980
2023-02-09	38.700	41.100	38.650	41.000	24.892	451,500
2023-02-08	40.250	40.600	38.850	39.100	23.738	362,082
2023-02-07	40.800	40.850	39.400	39.900	24.224	217,840
2023-02-06	42.300	42.300	39.600	40.400	24.528	766,781
2023-02-03	42.900	43.700	41.550	42.300	25.681	210,280
2023-02-02	43.300	44.850	42.400	43.250	26.258	430,360
2023-02-01	42.350	43.400	40.750	43.300	26.288	482,720
2023-01-31	44.600	44.600	41.350	42.550	25.833	437,220
2023-01-30	41.950	45.450	41.800	44.000	26.713	935,201
2023-01-27	43.450	43.450	42.000	42.900	26.045	144,200
2023-01-26	41.300	43.500	41.300	43.400	26.349	145,460
2023-01-20	41.500	41.500	39.850	40.850	24.801	86,100
2023-01-19	42.050	42.050	40.300	40.300	24.467	60,900
2023-01-18	42.300	42.800	40.800	41.350	25.104	1,076,041
2023-01-17	45.000	45.000	41.900	41.900	25.438	608,161
2023-01-16	44.750	45.950	43.500	45.000	27.320	792,261
2023-01-13	39.500	44.300	39.500	44.300	26.895	843,221
2023-01-12	41.250	41.750	39.400	39.500	23.981	732,761
2023-01-11	43.800	44.400	40.350	40.550	24.619	838,881
2023-01-10	41.900	43.900	41.050	43.350	26.319	559,441
2023-01-09	42.600	43.450	41.300	41.500	25.196	908,213
2023-01-06	40.050	43.800	38.900	41.850	25.408	1,494,361
2023-01-05	37.300	40.400	37.250	39.450	23.951	1,338,961
2023-01-04	36.550	37.700	35.800	37.250	22.615	760,341
2023-01-03	36.300	37.400	36.050	36.350	22.069	646,521
2022-12-30	38.150	38.350	36.350	36.850	22.372	702,661
2022-12-29	39.200	40.900	37.650	38.250	23.222	1,638,002
2022-12-28	35.400	41.500	35.400	39.100	23.738	5,457,065
2022-12-23	30.600	31.400	30.600	30.800	18.699	385,000
2022-12-22	31.200	31.650	30.400	31.300	19.003	1,147,861
2022-12-21	30.250	31.200	30.250	30.500	18.517	327,645
2022-12-20	30.600	30.950	30.050	30.400	18.456	179,060
2022-12-19	33.300	33.300	30.850	30.900	18.760	204,960
2022-12-16	32.750	33.200	32.100	32.250	19.580	297,804
2022-12-15	33.850	34.250	32.000	32.750	19.883	337,540
2022-12-14	33.150	34.650	32.850	34.100	20.703	432,040
2022-12-13	32.050	33.500	31.900	33.250	20.187	259,420
2022-12-12	32.600	33.450	32.150	32.400	19.671	267,820
2022-12-09	30.800	32.850	30.800	32.650	19.823	667,521
2022-12-08	30.050	31.300	30.050	31.250	18.973	207,200
2022-12-07	31.650	32.100	29.700	29.850	18.123	346,360
2022-12-06	30.250	32.250	30.250	31.500	19.124	466,900
2022-12-05	29.350	31.550	29.350	30.750	18.669	456,820
2022-12-02	28.650	29.800	28.650	29.400	17.849	117,320
2022-12-01	28.600	30.150	28.600	28.800	17.485	260,260
2022-11-30	27.900	28.450	27.600	28.450	17.273	90,440
2022-11-29	26.800	28.200	26.750	27.850	16.908	357,420
2022-11-28	26.800	27.050	26.150	26.600	16.149	136,780
2022-11-25	27.300	27.450	26.700	26.900	16.332	182,000
2022-11-24	27.350	28.250	27.350	27.550	16.726	94,220
2022-11-23	28.050	28.250	26.700	27.550	16.726	406,700
2022-11-22	28.750	29.600	27.850	28.150	17.090	211,260
2022-11-21	28.850	29.500	28.450	28.900	17.546	209,300

← NewerPage 16 of 21 · 1,227 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.