Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.650 | 6.650 | 6.550 | 6.590 | 6.590 | 3,414,900 |
| 2026-04-21 | 6.640 | 6.650 | 6.550 | 6.620 | 6.620 | 4,474,900 |
| 2026-04-20 | 6.500 | 6.630 | 6.450 | 6.620 | 6.620 | 6,419,500 |
| 2026-04-17 | 6.680 | 6.690 | 6.480 | 6.530 | 6.530 | 7,591,300 |
| 2026-04-16 | 6.620 | 6.710 | 6.550 | 6.680 | 6.680 | 5,301,400 |
| 2026-04-15 | 6.770 | 6.790 | 6.590 | 6.630 | 6.630 | 6,552,110 |
| 2026-04-14 | 6.820 | 6.820 | 6.660 | 6.740 | 6.740 | 5,039,410 |
| 2026-04-13 | 6.790 | 6.820 | 6.670 | 6.770 | 6.770 | 6,010,900 |
| 2026-04-10 | 6.860 | 6.880 | 6.760 | 6.780 | 6.780 | 6,639,360 |
| 2026-04-09 | 6.960 | 7.030 | 6.780 | 6.790 | 6.790 | 7,860,660 |
| 2026-04-08 | 7.050 | 7.070 | 6.950 | 6.990 | 6.990 | 7,869,460 |
| 2026-04-07 | 6.720 | 7.020 | 6.690 | 6.970 | 6.970 | 9,990,810 |
| 2026-04-03 | 7.090 | 7.100 | 6.720 | 6.720 | 6.720 | 8,237,310 |
| 2026-04-02 | 7.120 | 7.220 | 7.030 | 7.060 | 7.060 | 8,524,800 |
| 2026-04-01 | 7.110 | 7.150 | 6.940 | 7.100 | 7.100 | 7,552,060 |
| 2026-03-31 | 7.150 | 7.250 | 7.000 | 7.000 | 7.000 | 8,441,600 |
| 2026-03-30 | 7.060 | 7.190 | 6.980 | 7.160 | 7.160 | 9,914,070 |
| 2026-03-27 | 6.850 | 7.110 | 6.800 | 7.090 | 7.090 | 10,822,200 |
| 2026-03-26 | 6.970 | 7.050 | 6.810 | 6.860 | 6.860 | 7,423,201 |
| 2026-03-25 | 6.800 | 6.990 | 6.770 | 6.970 | 6.970 | 7,354,100 |
| 2026-03-24 | 6.550 | 6.800 | 6.490 | 6.770 | 6.770 | 10,197,600 |
| 2026-03-23 | 6.800 | 6.810 | 6.390 | 6.450 | 6.450 | 9,583,174 |
| 2026-03-20 | 7.220 | 7.240 | 6.820 | 6.820 | 6.820 | 11,908,900 |
| 2026-03-19 | 7.420 | 7.480 | 7.100 | 7.160 | 7.160 | 15,331,640 |
| 2026-03-18 | 7.260 | 7.410 | 7.130 | 7.400 | 7.400 | 11,368,300 |
| 2026-03-17 | 7.460 | 7.460 | 7.210 | 7.220 | 7.220 | 10,288,200 |
| 2026-03-16 | 7.360 | 7.540 | 7.320 | 7.470 | 7.470 | 12,448,600 |
| 2026-03-13 | 7.320 | 7.480 | 7.270 | 7.360 | 7.360 | 11,165,200 |
| 2026-03-12 | 7.410 | 7.460 | 7.300 | 7.310 | 7.310 | 8,457,700 |
| 2026-03-11 | 7.450 | 7.450 | 7.340 | 7.390 | 7.390 | 6,714,100 |
| 2026-03-10 | 7.420 | 7.430 | 7.330 | 7.420 | 7.420 | 8,069,739 |
| 2026-03-09 | 7.400 | 7.480 | 7.320 | 7.360 | 7.360 | 10,576,900 |
| 2026-03-06 | 7.150 | 7.380 | 7.120 | 7.380 | 7.380 | 10,929,100 |
| 2026-03-05 | 7.300 | 7.310 | 7.130 | 7.140 | 7.140 | 9,105,001 |
| 2026-03-04 | 7.070 | 7.380 | 6.990 | 7.270 | 7.270 | 12,078,400 |
| 2026-03-03 | 7.520 | 7.680 | 7.180 | 7.190 | 7.190 | 18,340,500 |
| 2026-03-02 | 7.500 | 7.650 | 7.450 | 7.550 | 7.550 | 13,726,720 |
| 2026-02-27 | 7.410 | 7.510 | 7.410 | 7.500 | 7.500 | 9,219,502 |
| 2026-02-26 | 7.530 | 7.640 | 7.450 | 7.460 | 7.460 | 13,277,870 |
| 2026-02-25 | 7.600 | 7.620 | 7.400 | 7.530 | 7.530 | 23,696,689 |
| 2026-02-24 | 7.320 | 7.960 | 7.300 | 7.560 | 7.560 | 33,109,059 |
| 2026-02-13 | 7.270 | 7.330 | 7.220 | 7.240 | 7.240 | 6,517,100 |
| 2026-02-12 | 7.380 | 7.380 | 7.220 | 7.250 | 7.250 | 8,179,400 |
| 2026-02-11 | 7.300 | 7.380 | 7.260 | 7.380 | 7.380 | 8,778,311 |
| 2026-02-10 | 7.310 | 7.340 | 7.260 | 7.280 | 7.280 | 6,020,600 |
| 2026-02-09 | 7.260 | 7.310 | 7.240 | 7.310 | 7.310 | 6,978,929 |
| 2026-02-06 | 7.200 | 7.330 | 7.150 | 7.260 | 7.260 | 9,044,743 |
| 2026-02-05 | 7.150 | 7.220 | 7.130 | 7.150 | 7.150 | 4,707,200 |
| 2026-02-04 | 7.160 | 7.190 | 7.100 | 7.170 | 7.170 | 4,850,100 |
| 2026-02-03 | 7.070 | 7.140 | 7.060 | 7.140 | 7.140 | 4,796,000 |
| 2026-02-02 | 7.140 | 7.240 | 7.080 | 7.080 | 7.080 | 6,076,600 |
| 2026-01-30 | 7.100 | 7.210 | 7.080 | 7.180 | 7.180 | 5,311,143 |
| 2026-01-29 | 7.200 | 7.200 | 7.090 | 7.100 | 7.100 | 6,951,243 |
| 2026-01-28 | 7.230 | 7.260 | 7.190 | 7.210 | 7.210 | 7,339,320 |
| 2026-01-27 | 7.360 | 7.370 | 7.190 | 7.250 | 7.250 | 9,016,000 |
| 2026-01-26 | 7.340 | 7.470 | 7.310 | 7.390 | 7.390 | 10,580,000 |
| 2026-01-23 | 7.310 | 7.340 | 7.290 | 7.340 | 7.340 | 8,127,300 |
| 2026-01-22 | 7.300 | 7.340 | 7.290 | 7.320 | 7.320 | 5,855,900 |
| 2026-01-21 | 7.270 | 7.320 | 7.260 | 7.300 | 7.300 | 5,010,301 |
| 2026-01-20 | 7.370 | 7.390 | 7.250 | 7.300 | 7.300 | 8,390,900 |
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.