FRA, 5HB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5HB: Shanghai Haohai Biological Technology Co. Ltd

01 Sep 2025

LAST: 3.000	CHANGE: 0.02	OPEN: 3.000	HIGH: 3.000	ASK: 0.000	VOLUME: 33
LAST: 3.000	CHG(%): 0.67	PREV: 2.980	LOW: 3.000	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	3.000	3.000	3.000	3.000	33
29 Aug 25	2.980	2.980	2.980	2.980	33
28 Aug 25	3.000	3.000	3.000	3.000	33
27 Aug 25	3.100	3.100	3.100	3.100	33
26 Aug 25	3.180	3.180	3.180	3.180	33
25 Aug 25	3.180	3.180	3.180	3.180	33
22 Aug 25	3.160	3.160	3.160	3.160	33
21 Aug 25	3.160	3.160	3.160	3.160	33
20 Aug 25	3.160	3.160	3.160	3.160	33
19 Aug 25	3.240	3.240	3.240	3.240	33

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.05
MA10:	3.12
MA20:	3.12
MA50:	3.00
MA100:	2.89
MA200:	3.02
STO9:	10.00
STO14:	7.69
RSI14:	38.71
WPR14:	-92.31
MTM14:	-0.16
ROC14:	-0.05
ATR:	0.04
Week High:	3.18
Week Low:	2.98
Month High:	3.24
Month Low:	2.98
Year High:	4.72
Year Low:	2.57
Volatility:	26.03

RECENT SPLITS

Date	Ratio
06 Jun 2024	14-10

RECENT DIVIDENDS

Date	Amount
17 Jun 2025	$0.07
20 Sep 2024	$0.05
06 Jun 2024	$0.12
04 Jul 2023	$0.03
29 Jul 2022	$0.06
15 Jul 2021	$0.05
02 Jul 2020	$0.06
14 Mar 2019	$0.05
19 Jun 2018	$0.05
29 Jun 2017	$0.05