Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	42.450	43.000	41.200	42.000	24.910	478,940
2022-02-25	42.200	43.600	41.500	42.450	25.177	455,280
2022-02-24	42.200	42.800	41.150	41.300	24.495	365,540
2022-02-23	42.000	43.200	41.050	42.700	25.325	281,260
2022-02-22	41.200	41.850	40.600	41.600	24.673	260,487
2022-02-21	42.500	42.550	41.200	41.500	24.614	462,840
2022-02-18	42.800	43.000	42.050	42.750	25.355	99,820
2022-02-17	43.150	43.600	42.200	42.700	25.325	182,700
2022-02-16	43.100	43.850	42.600	42.950	25.474	326,060
2022-02-15	41.500	44.000	41.500	42.700	25.325	509,321
2022-02-14	42.150	43.000	41.050	41.850	24.821	261,800
2022-02-11	43.150	43.950	41.800	42.050	24.940	760,061
2022-02-10	44.000	44.200	42.750	43.700	25.918	352,520
2022-02-09	43.700	44.200	42.850	43.700	25.918	339,360
2022-02-08	43.250	44.750	42.150	43.700	25.918	639,879
2022-02-07	46.050	46.200	42.900	43.200	25.622	1,082,757
2022-02-04	46.000	46.950	44.500	45.800	27.164	298,900
2022-01-31	48.600	48.600	45.150	45.800	27.164	275,800
2022-01-28	49.550	49.800	48.250	49.000	29.062	214,620
2022-01-27	50.800	50.800	47.800	49.550	29.388	245,700
2022-01-26	50.550	50.550	49.350	50.000	29.655	282,380
2022-01-25	50.200	51.800	49.950	50.550	29.981	398,160
2022-01-24	52.250	52.800	50.450	50.800	30.129	246,680
2022-01-21	52.750	53.950	51.250	51.550	30.574	237,020
2022-01-20	53.050	55.100	53.000	53.500	31.731	546,141
2022-01-19	54.350	54.350	52.950	53.050	31.464	277,620
2022-01-18	55.850	55.850	53.950	53.950	31.998	460,600
2022-01-17	54.200	56.700	53.150	56.000	33.213	1,199,101
2022-01-14	53.500	55.650	52.350	55.500	32.917	458,780
2022-01-13	54.800	55.200	52.900	53.000	31.434	386,540
2022-01-12	53.800	55.000	53.400	55.000	32.620	292,600
2022-01-11	54.300	56.000	52.900	53.800	31.909	580,441
2022-01-10	53.200	55.400	52.050	54.400	32.264	410,707
2022-01-07	51.900	54.000	51.900	53.200	31.553	704,216
2022-01-06	50.900	53.300	50.550	52.000	30.841	816,341
2022-01-05	50.800	52.200	49.350	51.800	30.722	882,141
2022-01-04	51.050	52.250	50.500	50.550	29.981	585,201
2022-01-03	51.500	52.700	50.100	52.000	30.841	180,320
2021-12-31	50.650	53.400	50.650	51.500	30.545	233,800
2021-12-30	48.250	50.500	46.400	50.450	29.922	459,620
2021-12-29	45.600	47.850	45.600	46.250	27.431	208,180
2021-12-28	49.500	49.650	47.600	47.950	28.439	615,721
2021-12-24	49.000	50.500	48.300	49.800	29.536	287,280
2021-12-23	48.000	49.000	46.850	48.550	28.795	330,120
2021-12-22	48.400	49.400	48.150	48.650	28.854	113,540
2021-12-21	46.700	48.700	46.700	48.400	28.706	225,680
2021-12-20	49.050	49.850	46.000	46.700	27.698	772,101
2021-12-17	50.700	51.300	49.100	49.300	29.240	550,201
2021-12-16	52.000	52.000	50.050	51.200	30.367	450,940
2021-12-15	54.600	54.900	50.100	50.500	29.951	933,101
2021-12-14	54.500	56.150	54.450	55.100	32.680	373,520
2021-12-13	56.500	57.350	54.750	55.500	32.917	320,320
2021-12-10	56.350	57.400	55.350	55.850	33.124	526,821
2021-12-09	52.800	57.100	52.100	56.350	33.421	949,061
2021-12-08	52.600	52.950	51.500	51.950	30.811	496,300
2021-12-07	52.000	52.250	50.700	51.800	30.722	429,571
2021-12-06	53.700	53.700	50.500	50.800	30.129	862,961
2021-12-03	51.900	54.350	51.600	53.850	31.938	946,681
2021-12-02	51.850	52.250	50.400	50.900	30.189	307,440
2021-12-01	51.250	52.150	50.150	51.650	30.633	315,094

← NewerPage 20 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.