Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	30.500	31.150	29.550	29.550	17.940	271,040
2022-11-17	30.050	30.550	29.350	30.550	18.548	210,560
2022-11-16	31.650	31.650	29.700	30.500	18.517	224,000
2022-11-15	30.300	31.800	29.650	30.800	18.699	470,680
2022-11-14	29.500	31.100	29.450	30.550	18.548	644,981
2022-11-11	30.100	31.100	28.700	29.200	17.728	551,741
2022-11-10	28.800	29.300	28.050	29.150	17.698	413,560
2022-11-09	27.800	29.200	27.700	29.100	17.667	447,720
2022-11-08	28.000	28.500	27.550	28.400	17.242	289,964
2022-11-07	28.000	29.350	28.000	28.400	17.242	496,160
2022-11-04	27.950	29.200	27.550	28.250	17.151	695,521
2022-11-03	27.650	27.950	26.500	27.550	16.726	676,341
2022-11-02	27.150	28.250	26.550	27.950	16.969	475,580
2022-11-01	26.800	27.550	25.850	27.100	16.453	1,088,081
2022-10-31	25.750	26.750	24.400	26.350	15.998	1,409,521
2022-10-28	25.100	25.750	24.300	24.800	15.057	1,684,622
2022-10-27	23.600	25.500	22.900	25.000	15.178	1,758,542
2022-10-26	21.400	23.800	21.000	23.400	14.207	3,323,743
2022-10-25	21.700	22.250	20.400	20.650	12.537	1,245,146
2022-10-24	23.100	23.250	21.600	21.800	13.235	2,073,962
2022-10-21	23.200	23.650	22.900	23.200	14.085	1,022,001
2022-10-20	23.500	23.500	22.650	23.000	13.964	753,621
2022-10-19	24.500	24.500	23.400	23.600	14.328	819,841
2022-10-18	23.350	24.450	22.850	24.250	14.723	2,659,583
2022-10-17	22.750	23.500	22.250	22.650	13.751	1,484,701
2022-10-14	22.450	23.700	22.400	22.600	13.721	3,781,684
2022-10-13	22.300	22.550	21.950	22.350	13.569	703,361
2022-10-12	22.350	22.600	21.700	22.000	13.357	761,041
2022-10-11	22.450	23.000	22.200	22.200	13.478	389,760
2022-10-10	23.000	23.800	21.800	22.350	13.569	676,481
2022-10-07	24.300	24.300	22.150	22.450	13.630	240,379
2022-10-06	26.300	26.300	24.000	24.350	14.783	81,620
2022-10-05	24.500	26.250	24.250	26.200	15.907	286,160
2022-10-03	25.500	25.600	23.200	23.200	14.085	119,840
2022-09-30	28.450	28.450	24.500	25.250	15.330	324,380
2022-09-29	30.650	30.650	28.050	28.050	17.030	128,940
2022-09-28	30.050	30.950	29.950	30.750	18.669	589,541
2022-09-27	28.900	31.000	28.400	30.750	18.669	317,940
2022-09-26	28.500	29.300	28.200	28.900	17.546	590,101
2022-09-23	29.950	29.950	28.500	28.500	17.303	445,060
2022-09-22	29.600	30.050	28.750	29.350	17.819	527,941
2022-09-21	29.600	30.200	29.600	29.950	18.183	402,360
2022-09-20	29.550	30.450	29.150	29.950	18.183	415,660
2022-09-19	29.050	29.650	28.700	29.650	18.001	494,900
2022-09-16	29.800	30.100	29.050	29.050	17.637	259,560
2022-09-15	29.900	30.350	29.600	30.250	18.365	290,080
2022-09-14	28.950	29.750	28.850	29.600	17.971	193,060
2022-09-13	30.100	30.100	29.100	29.250	17.758	305,340
2022-09-09	29.350	30.650	29.350	30.100	18.274	204,820
2022-09-08	29.300	29.850	28.750	29.850	18.123	601,581
2022-09-07	29.300	29.500	28.650	29.450	17.880	325,780
2022-09-06	28.950	29.550	27.900	29.400	17.849	662,761
2022-09-05	27.200	28.800	27.050	28.300	17.182	1,234,236
2022-09-02	27.650	28.100	27.200	27.450	16.665	129,780
2022-09-01	27.800	28.200	27.400	27.650	16.787	205,940
2022-08-31	27.000	28.000	27.000	27.650	16.787	237,300
2022-08-30	27.300	27.750	27.000	27.450	16.665	386,564
2022-08-29	29.550	29.550	26.900	27.250	16.544	1,089,621
2022-08-26	29.550	29.750	29.000	29.550	17.940	184,800
2022-08-25	28.400	29.050	28.400	29.000	17.607	126,700

← NewerPage 17 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.