Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	30.800	32.650	30.550	32.300	19.157	496,020
2022-05-27	31.100	31.400	30.500	30.800	18.267	207,480
2022-05-26	31.300	31.300	30.550	30.800	18.267	370,020
2022-05-25	31.400	31.800	31.200	31.400	18.623	115,080
2022-05-24	32.800	33.000	31.550	31.550	18.712	259,840
2022-05-23	32.550	33.200	32.250	33.200	19.691	207,620
2022-05-20	32.400	33.300	31.250	33.050	19.602	581,841
2022-05-19	31.550	31.900	31.000	31.900	18.920	142,100
2022-05-18	32.050	32.350	31.500	32.300	19.157	285,043
2022-05-17	31.600	32.250	30.750	31.850	18.890	271,600
2022-05-16	33.000	33.000	30.800	31.500	18.683	242,620
2022-05-13	32.450	32.450	31.050	31.800	18.861	181,720
2022-05-12	32.650	32.650	30.900	31.450	18.653	295,260
2022-05-11	32.850	33.350	31.900	32.100	19.038	543,061
2022-05-10	32.650	33.350	31.850	32.400	19.216	252,840
2022-05-06	33.200	33.950	32.750	33.150	19.661	117,180
2022-05-05	36.150	36.800	33.800	34.000	20.165	283,920
2022-05-04	35.750	36.350	35.250	36.200	21.470	202,440
2022-05-03	35.900	35.900	34.450	35.150	20.847	29,120
2022-04-29	35.050	36.600	34.400	36.300	21.529	135,240
2022-04-28	34.500	35.050	34.000	35.050	20.788	199,080
2022-04-27	33.150	34.950	33.050	34.350	20.373	402,920
2022-04-26	33.000	34.700	33.000	33.600	19.928	175,140
2022-04-25	34.700	35.450	32.500	33.000	19.572	195,440
2022-04-22	34.300	35.500	34.000	35.000	20.758	190,890
2022-04-21	36.000	37.000	34.450	34.750	20.610	401,940
2022-04-20	37.000	37.000	35.800	36.000	21.352	133,140
2022-04-19	38.500	38.500	36.450	36.500	21.648	161,560
2022-04-14	37.200	39.200	37.200	38.700	22.953	162,288
2022-04-13	39.300	39.300	36.500	36.800	21.826	248,917
2022-04-12	37.850	39.400	37.550	39.100	23.190	181,300
2022-04-11	40.000	40.000	37.850	38.000	22.538	201,569
2022-04-08	40.250	40.950	39.600	40.800	24.198	167,440
2022-04-07	41.000	41.500	39.800	40.750	24.169	383,180
2022-04-06	41.600	42.900	41.000	41.450	24.584	554,401
2022-04-04	41.900	43.450	41.600	43.050	25.533	220,644
2022-04-01	39.600	41.150	39.350	41.100	24.376	221,760
2022-03-31	40.100	40.750	39.250	39.600	23.487	144,060
2022-03-30	37.550	40.750	37.550	40.050	23.754	538,301
2022-03-29	38.150	38.150	36.800	37.500	22.241	104,300
2022-03-28	37.800	37.800	36.300	36.950	21.915	238,000
2022-03-25	40.300	40.450	37.950	38.100	22.597	264,320
2022-03-24	38.350	41.050	38.200	40.300	23.902	426,860
2022-03-23	36.900	40.000	36.900	39.200	23.249	385,474
2022-03-22	36.500	37.950	36.350	37.900	22.478	217,980
2022-03-21	37.950	38.550	36.750	37.500	22.241	174,860
2022-03-18	36.700	37.900	35.950	36.950	21.915	253,120
2022-03-17	35.900	38.500	35.750	37.850	22.449	583,381
2022-03-16	32.900	34.750	31.500	34.450	20.432	552,441
2022-03-15	33.200	34.200	31.500	31.800	18.861	942,761
2022-03-14	35.350	36.450	33.600	33.650	19.958	391,300
2022-03-11	35.400	37.350	34.500	36.450	21.618	437,080
2022-03-10	37.600	37.650	36.200	36.550	21.678	216,440
2022-03-09	35.050	36.150	33.750	36.100	21.411	657,021
2022-03-08	36.800	37.250	34.550	34.900	20.699	977,061
2022-03-07	39.450	39.500	36.250	36.500	21.648	881,462
2022-03-04	40.750	40.900	39.700	39.900	23.665	375,900
2022-03-03	41.150	41.750	40.350	40.750	24.169	266,700
2022-03-02	41.950	41.950	41.100	41.750	24.762	234,780
2022-03-01	41.500	42.000	41.150	42.000	24.910	439,180

← NewerPage 19 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.