Shanghai Haohai Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 51.800 | 52.100 | 50.250 | 50.850 | 30.159 | 363,300 |
| 2021-11-29 | 53.950 | 54.800 | 51.450 | 51.700 | 30.663 | 434,840 |
| 2021-11-26 | 53.950 | 54.400 | 53.500 | 53.800 | 31.909 | 414,120 |
| 2021-11-25 | 54.400 | 54.800 | 53.350 | 54.300 | 32.205 | 295,540 |
| 2021-11-24 | 53.500 | 55.150 | 52.900 | 54.400 | 32.264 | 748,047 |
| 2021-11-23 | 54.850 | 55.150 | 52.850 | 53.400 | 31.671 | 426,300 |
| 2021-11-22 | 55.300 | 55.750 | 53.850 | 54.750 | 32.472 | 313,740 |
| 2021-11-19 | 54.150 | 55.000 | 53.500 | 54.650 | 32.413 | 594,721 |
| 2021-11-18 | 56.000 | 56.000 | 53.400 | 54.150 | 32.116 | 201,880 |
| 2021-11-17 | 55.500 | 56.300 | 55.100 | 55.500 | 32.917 | 996,101 |
| 2021-11-16 | 55.300 | 56.800 | 54.200 | 56.150 | 33.302 | 392,476 |
| 2021-11-15 | 53.500 | 55.500 | 53.500 | 54.750 | 32.472 | 325,360 |
| 2021-11-12 | 53.400 | 54.050 | 53.250 | 53.950 | 31.998 | 346,220 |
| 2021-11-11 | 52.100 | 53.550 | 52.050 | 53.350 | 31.642 | 208,320 |
| 2021-11-10 | 51.900 | 52.850 | 50.400 | 52.450 | 31.108 | 359,100 |
| 2021-11-09 | 50.050 | 53.150 | 50.050 | 52.250 | 30.989 | 200,060 |
| 2021-11-08 | 51.500 | 51.850 | 50.200 | 50.300 | 29.833 | 381,780 |
| 2021-11-05 | 53.800 | 53.800 | 51.400 | 51.500 | 30.545 | 368,646 |
| 2021-11-04 | 54.350 | 55.500 | 53.750 | 53.800 | 31.909 | 210,280 |
| 2021-11-03 | 54.950 | 55.300 | 53.450 | 54.350 | 32.235 | 236,460 |
| 2021-11-02 | 57.000 | 58.450 | 53.600 | 53.650 | 31.820 | 457,660 |
| 2021-11-01 | 57.500 | 57.900 | 54.450 | 56.750 | 33.658 | 771,401 |
| 2021-10-29 | 58.000 | 58.450 | 56.900 | 58.000 | 34.400 | 725,761 |
| 2021-10-28 | 59.100 | 59.250 | 56.800 | 57.850 | 34.311 | 563,221 |
| 2021-10-27 | 62.700 | 62.900 | 58.750 | 58.800 | 34.874 | 529,481 |
| 2021-10-26 | 64.450 | 65.350 | 62.800 | 63.200 | 37.484 | 213,220 |
| 2021-10-25 | 65.750 | 65.800 | 62.750 | 64.000 | 37.958 | 415,380 |
| 2021-10-22 | 63.950 | 65.650 | 63.700 | 65.600 | 38.907 | 358,960 |
| 2021-10-21 | 65.750 | 65.750 | 63.000 | 63.300 | 37.543 | 304,780 |
| 2021-10-20 | 66.350 | 66.550 | 64.300 | 65.350 | 38.759 | 441,000 |
| 2021-10-19 | 65.200 | 66.900 | 64.300 | 65.400 | 38.789 | 373,240 |
| 2021-10-18 | 64.800 | 66.800 | 64.000 | 65.000 | 38.551 | 750,401 |
← NewerPage 21 of 21 · 1,232 trading days
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.