Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	29.250	29.250	28.000	28.400	17.242	327,326
2022-08-23	30.650	30.650	28.850	28.950	17.576	491,820
2022-08-22	30.100	30.350	29.600	30.250	18.365	256,060
2022-08-19	30.750	30.750	30.000	30.100	18.274	147,840
2022-08-18	31.400	31.500	30.000	30.750	18.669	327,040
2022-08-17	31.600	31.600	30.350	30.600	18.578	136,360
2022-08-16	31.800	32.000	30.950	31.000	18.821	209,860
2022-08-15	32.400	32.400	31.350	31.900	19.367	194,460
2022-08-12	31.650	32.000	31.100	31.900	19.367	90,300
2022-08-11	30.900	31.850	30.100	31.650	19.215	323,120
2022-08-10	32.000	32.000	29.800	30.200	18.335	431,678
2022-08-09	31.050	31.700	30.450	30.950	18.790	292,460
2022-08-08	30.850	31.150	30.550	30.800	18.699	224,560
2022-08-05	31.000	31.300	30.450	31.100	18.881	408,380
2022-08-04	30.300	31.100	30.100	30.550	18.548	273,000
2022-08-03	31.150	31.400	30.000	30.550	18.548	296,100
2022-08-02	32.400	32.400	30.350	30.750	18.669	332,220
2022-08-01	33.000	33.150	31.850	32.050	19.458	332,080
2022-07-29	35.000	35.250	33.100	33.350	20.247	434,560
2022-07-28	35.750	35.900	35.100	35.500	21.055	261,102
2022-07-27	35.150	36.650	34.750	35.200	20.877	431,620
2022-07-26	35.550	36.050	34.950	35.150	20.847	192,080
2022-07-25	36.050	36.050	34.800	35.550	21.085	254,940
2022-07-22	35.800	36.700	35.450	36.350	21.559	228,620
2022-07-21	37.150	37.450	35.850	35.850	21.263	238,560
2022-07-20	35.950	37.250	35.300	36.350	21.559	395,360
2022-07-19	35.150	35.700	34.200	35.500	21.055	126,140
2022-07-18	35.300	35.650	33.550	35.000	20.758	478,240
2022-07-15	37.000	37.000	34.550	34.850	20.669	422,240
2022-07-14	36.650	37.750	36.300	37.000	21.945	281,260
2022-07-13	36.550	37.350	36.350	37.000	21.945	177,940
2022-07-12	37.200	37.800	36.000	37.000	21.945	406,140
2022-07-11	37.800	39.200	37.500	38.250	22.686	350,280
2022-07-08	38.950	39.600	38.050	38.750	22.983	190,680
2022-07-07	40.150	40.150	37.600	38.600	22.894	574,561
2022-07-06	40.200	41.250	39.000	40.150	23.813	499,520
2022-07-05	41.900	41.900	39.300	40.000	23.724	336,840
2022-07-04	42.200	42.200	40.600	41.300	24.495	257,320
2022-06-30	40.950	42.300	40.300	41.500	24.614	464,520
2022-06-29	39.100	42.500	39.050	40.000	23.724	665,561
2022-06-28	39.950	40.550	38.550	40.400	23.961	423,575
2022-06-27	39.500	40.400	38.450	39.650	23.516	899,221
2022-06-24	37.950	39.750	37.800	39.400	23.368	769,301
2022-06-23	37.450	38.400	37.050	37.750	22.389	360,220
2022-06-22	37.400	37.800	36.600	37.150	22.034	552,021
2022-06-21	37.700	38.350	36.300	36.850	21.856	1,206,128
2022-06-20	35.150	38.650	35.150	38.550	22.864	1,611,542
2022-06-17	33.050	36.550	32.650	35.050	20.788	1,486,381
2022-06-16	33.700	34.600	33.100	33.600	19.928	203,280
2022-06-15	33.200	34.300	32.800	33.850	20.076	231,840
2022-06-14	33.300	33.300	32.200	33.000	19.572	240,520
2022-06-13	32.850	33.350	32.550	33.350	19.780	269,640
2022-06-10	33.250	33.800	33.050	33.600	19.928	190,960
2022-06-09	34.100	34.800	33.200	33.700	19.987	258,300
2022-06-08	33.900	35.100	33.650	34.750	20.610	458,500
2022-06-07	34.000	34.750	33.600	34.350	20.373	269,360
2022-06-06	33.950	34.600	33.750	34.600	20.521	478,380
2022-06-02	33.100	33.950	32.500	33.650	19.958	543,115
2022-06-01	33.700	34.150	32.600	33.300	19.750	479,500
2022-05-31	32.000	33.600	32.000	33.400	19.809	387,520

← NewerPage 18 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.