Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.250 | 5.260 | 4.960 | 5.090 | 5.090 | 10,346,700 |
| 2026-07-20 | 5.420 | 5.600 | 5.210 | 5.270 | 5.270 | 11,290,800 |
| 2026-07-17 | 5.600 | 5.710 | 5.440 | 5.480 | 5.480 | 9,683,600 |
| 2026-07-16 | 5.400 | 5.800 | 5.360 | 5.610 | 5.610 | 11,319,411 |
| 2026-07-15 | 5.290 | 5.470 | 5.260 | 5.430 | 5.430 | 6,075,000 |
| 2026-07-14 | 5.140 | 5.350 | 5.110 | 5.340 | 5.340 | 6,253,400 |
| 2026-07-13 | 5.290 | 5.340 | 5.140 | 5.170 | 5.170 | 6,686,100 |
| 2026-07-10 | 5.110 | 5.360 | 4.980 | 5.290 | 5.290 | 8,323,500 |
| 2026-07-09 | 5.200 | 5.290 | 5.020 | 5.120 | 5.120 | 6,335,800 |
| 2026-07-08 | 5.260 | 5.350 | 5.130 | 5.190 | 5.190 | 5,704,400 |
| 2026-07-07 | 5.400 | 5.400 | 5.210 | 5.240 | 5.240 | 5,856,800 |
| 2026-07-06 | 5.410 | 5.580 | 5.410 | 5.420 | 5.420 | 4,971,558 |
| 2026-07-03 | 5.400 | 5.490 | 5.350 | 5.440 | 5.440 | 5,931,000 |
| 2026-07-02 | 5.330 | 5.500 | 5.310 | 5.400 | 5.400 | 8,064,200 |
| 2026-07-01 | 5.190 | 5.430 | 5.120 | 5.350 | 5.350 | 10,194,300 |
| 2026-06-30 | 5.300 | 5.350 | 5.120 | 5.160 | 5.160 | 6,882,824 |
| 2026-06-29 | 5.270 | 5.340 | 5.060 | 5.320 | 5.320 | 8,656,900 |
| 2026-06-26 | 5.310 | 5.360 | 5.180 | 5.230 | 5.230 | 6,678,600 |
| 2026-06-25 | 5.480 | 5.500 | 5.280 | 5.360 | 5.360 | 6,417,999 |
| 2026-06-24 | 5.710 | 5.760 | 5.450 | 5.480 | 5.480 | 8,297,837 |
| 2026-06-23 | 5.630 | 5.840 | 5.570 | 5.740 | 5.740 | 7,799,637 |
| 2026-06-22 | 5.590 | 5.630 | 5.320 | 5.620 | 5.620 | 7,636,125 |
| 2026-06-18 | 5.590 | 5.690 | 5.530 | 5.560 | 5.560 | 5,509,100 |
| 2026-06-17 | 5.700 | 5.750 | 5.570 | 5.630 | 5.630 | 5,647,682 |
| 2026-06-16 | 5.850 | 5.870 | 5.600 | 5.700 | 5.700 | 7,279,201 |
| 2026-06-15 | 5.970 | 6.050 | 5.810 | 5.840 | 5.840 | 6,269,300 |
| 2026-06-12 | 5.870 | 6.050 | 5.740 | 5.960 | 5.960 | 7,980,034 |
| 2026-06-11 | 5.900 | 5.920 | 5.700 | 5.850 | 5.850 | 5,006,735 |
| 2026-06-10 | 5.890 | 5.970 | 5.700 | 5.850 | 5.850 | 6,431,200 |
| 2026-06-09 | 5.890 | 6.000 | 5.760 | 5.930 | 5.930 | 7,386,700 |
| 2026-06-08 | 5.890 | 6.070 | 5.790 | 5.840 | 5.840 | 7,139,300 |
| 2026-06-05 | 6.000 | 6.080 | 5.900 | 5.990 | 5.990 | 6,914,200 |
| 2026-06-04 | 6.070 | 6.150 | 5.940 | 5.990 | 5.990 | 7,495,701 |
| 2026-06-03 | 6.340 | 6.360 | 6.020 | 6.080 | 6.080 | 9,035,300 |
| 2026-06-02 | 6.600 | 6.670 | 6.290 | 6.340 | 6.340 | 8,274,609 |
| 2026-06-01 | 6.470 | 6.710 | 6.420 | 6.590 | 6.590 | 6,551,300 |
| 2026-05-29 | 6.840 | 6.890 | 6.410 | 6.460 | 6.460 | 11,863,800 |
| 2026-05-28 | 6.850 | 6.960 | 6.560 | 6.880 | 6.880 | 14,825,280 |
| 2026-05-27 | 6.800 | 6.910 | 6.750 | 6.850 | 6.850 | 8,882,291 |
| 2026-05-26 | 6.900 | 6.930 | 6.650 | 6.750 | 6.750 | 9,778,800 |
| 2026-05-25 | 7.000 | 7.080 | 6.890 | 6.900 | 6.900 | 7,368,700 |
| 2026-05-22 | 6.710 | 7.030 | 6.710 | 6.980 | 6.980 | 8,940,960 |
| 2026-05-21 | 6.960 | 7.010 | 6.720 | 6.750 | 6.750 | 9,942,360 |
| 2026-05-20 | 6.990 | 7.010 | 6.850 | 6.910 | 6.910 | 7,493,279 |
| 2026-05-19 | 7.050 | 7.110 | 6.970 | 7.030 | 7.030 | 6,170,500 |
| 2026-05-18 | 7.180 | 7.180 | 6.970 | 7.060 | 7.060 | 7,636,100 |
| 2026-05-15 | 6.960 | 7.150 | 6.960 | 7.100 | 7.100 | 9,212,545 |
| 2026-05-14 | 7.110 | 7.130 | 6.950 | 6.960 | 6.960 | 7,905,800 |
| 2026-05-13 | 6.950 | 7.140 | 6.910 | 7.110 | 7.110 | 10,084,500 |
| 2026-05-12 | 7.000 | 7.040 | 6.910 | 6.910 | 6.910 | 5,842,500 |
| 2026-05-11 | 6.930 | 7.030 | 6.870 | 7.030 | 7.030 | 7,154,837 |
| 2026-05-08 | 6.900 | 6.960 | 6.880 | 6.930 | 6.930 | 4,534,046 |
| 2026-05-07 | 6.940 | 7.010 | 6.880 | 6.910 | 6.910 | 6,968,900 |
| 2026-05-06 | 7.010 | 7.040 | 6.920 | 6.950 | 6.950 | 9,066,900 |
| 2026-04-30 | 6.920 | 7.040 | 6.890 | 6.990 | 6.990 | 7,167,300 |
| 2026-04-29 | 6.830 | 6.990 | 6.800 | 6.920 | 6.920 | 10,026,100 |
| 2026-04-28 | 6.760 | 6.910 | 6.750 | 6.840 | 6.840 | 9,594,200 |
| 2026-04-27 | 6.760 | 6.880 | 6.490 | 6.820 | 6.820 | 15,261,600 |
| 2026-04-24 | 6.710 | 7.060 | 6.700 | 6.740 | 6.740 | 16,998,260 |
| 2026-04-23 | 6.600 | 6.600 | 6.450 | 6.510 | 6.510 | 5,532,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.