Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.380 | 7.410 | 7.330 | 7.370 | 7.370 | 7,193,100 |
| 2026-01-16 | 7.380 | 7.510 | 7.350 | 7.410 | 7.410 | 7,313,900 |
| 2026-01-15 | 7.520 | 7.590 | 7.380 | 7.380 | 7.380 | 12,752,700 |
| 2026-01-14 | 7.380 | 7.850 | 7.230 | 7.620 | 7.620 | 25,216,001 |
| 2026-01-13 | 7.370 | 7.530 | 7.320 | 7.400 | 7.400 | 16,021,334 |
| 2026-01-12 | 7.350 | 7.380 | 7.310 | 7.360 | 7.360 | 10,900,973 |
| 2026-01-09 | 7.280 | 7.380 | 7.280 | 7.350 | 7.350 | 8,967,201 |
| 2026-01-08 | 7.250 | 7.300 | 7.230 | 7.290 | 7.290 | 6,021,962 |
| 2026-01-07 | 7.300 | 7.360 | 7.230 | 7.250 | 7.250 | 8,919,525 |
| 2026-01-06 | 7.300 | 7.370 | 7.290 | 7.330 | 7.330 | 8,771,700 |
| 2026-01-05 | 7.230 | 7.300 | 7.170 | 7.300 | 7.300 | 7,701,500 |
| 2025-12-31 | 7.290 | 7.300 | 7.120 | 7.220 | 7.220 | 9,874,239 |
| 2025-12-30 | 7.280 | 7.350 | 7.210 | 7.220 | 7.220 | 9,004,300 |
| 2025-12-29 | 7.340 | 7.380 | 7.240 | 7.330 | 7.330 | 12,642,501 |
| 2025-12-26 | 7.610 | 7.650 | 7.360 | 7.380 | 7.380 | 17,218,220 |
| 2025-12-25 | 7.530 | 7.650 | 7.490 | 7.640 | 7.640 | 10,138,400 |
| 2025-12-24 | 7.530 | 7.610 | 7.430 | 7.530 | 7.530 | 11,788,000 |
| 2025-12-23 | 7.670 | 7.760 | 7.520 | 7.520 | 7.520 | 14,356,400 |
| 2025-12-22 | 7.930 | 7.980 | 7.690 | 7.690 | 7.690 | 18,976,000 |
| 2025-12-19 | 7.780 | 8.050 | 7.730 | 7.890 | 7.890 | 25,394,101 |
| 2025-12-18 | 7.560 | 7.660 | 7.500 | 7.500 | 7.500 | 9,912,800 |
| 2025-12-17 | 7.600 | 7.690 | 7.330 | 7.600 | 7.600 | 18,194,500 |
| 2025-12-16 | 7.910 | 8.030 | 7.610 | 7.610 | 7.610 | 16,853,500 |
| 2025-12-15 | 7.970 | 8.170 | 7.870 | 7.910 | 7.910 | 19,689,216 |
| 2025-12-12 | 8.120 | 8.220 | 7.960 | 8.050 | 8.050 | 27,857,516 |
| 2025-12-11 | 8.120 | 8.150 | 7.920 | 8.000 | 8.000 | 28,006,371 |
| 2025-12-10 | 7.980 | 8.280 | 7.800 | 8.150 | 8.150 | 54,507,305 |
| 2025-12-09 | 7.680 | 8.060 | 7.590 | 8.060 | 8.060 | 34,120,300 |
| 2025-12-08 | 7.430 | 7.460 | 7.300 | 7.330 | 7.330 | 7,671,700 |
| 2025-12-05 | 7.250 | 7.410 | 7.100 | 7.360 | 7.360 | 12,119,766 |
| 2025-12-04 | 7.450 | 7.500 | 7.170 | 7.260 | 7.260 | 15,412,300 |
| 2025-12-03 | 7.620 | 7.630 | 7.460 | 7.470 | 7.470 | 14,054,589 |
| 2025-12-02 | 7.610 | 7.850 | 7.460 | 7.670 | 7.670 | 18,427,200 |
| 2025-12-01 | 7.810 | 7.810 | 7.600 | 7.630 | 7.630 | 19,624,207 |
| 2025-11-28 | 7.910 | 7.970 | 7.770 | 7.810 | 7.810 | 19,421,500 |
| 2025-11-27 | 7.910 | 7.980 | 7.720 | 7.980 | 7.980 | 24,753,700 |
| 2025-11-26 | 8.030 | 8.160 | 7.900 | 7.960 | 7.960 | 36,950,200 |
| 2025-11-25 | 7.920 | 8.110 | 7.730 | 8.110 | 8.110 | 48,314,301 |
| 2025-11-24 | 7.510 | 8.250 | 7.500 | 7.920 | 7.920 | 48,452,740 |
| 2025-11-21 | 7.890 | 7.980 | 7.450 | 7.500 | 7.500 | 32,022,200 |
| 2025-11-20 | 7.760 | 8.370 | 7.690 | 8.000 | 8.000 | 41,608,379 |
| 2025-11-19 | 7.710 | 8.090 | 7.490 | 7.760 | 7.760 | 32,764,500 |
| 2025-11-18 | 7.780 | 7.780 | 7.560 | 7.610 | 7.610 | 9,295,700 |
| 2025-11-17 | 7.880 | 7.880 | 7.700 | 7.770 | 7.770 | 9,123,651 |
| 2025-11-14 | 7.650 | 7.870 | 7.650 | 7.800 | 7.800 | 15,859,301 |
| 2025-11-13 | 7.570 | 7.690 | 7.470 | 7.660 | 7.660 | 12,498,301 |
| 2025-11-12 | 7.640 | 7.680 | 7.520 | 7.540 | 7.540 | 9,053,401 |
| 2025-11-11 | 7.650 | 7.670 | 7.570 | 7.640 | 7.640 | 9,264,600 |
| 2025-11-10 | 7.620 | 7.670 | 7.570 | 7.620 | 7.620 | 9,401,728 |
| 2025-11-07 | 7.540 | 7.620 | 7.500 | 7.600 | 7.600 | 12,249,751 |
| 2025-11-06 | 7.500 | 7.540 | 7.430 | 7.530 | 7.530 | 7,197,851 |
| 2025-11-05 | 7.450 | 7.580 | 7.400 | 7.520 | 7.520 | 10,218,602 |
| 2025-11-04 | 7.460 | 7.460 | 7.340 | 7.430 | 7.430 | 7,352,300 |
| 2025-11-03 | 7.400 | 7.490 | 7.380 | 7.460 | 7.460 | 9,121,900 |
| 2025-10-31 | 7.280 | 7.400 | 7.270 | 7.390 | 7.390 | 8,441,600 |
| 2025-10-30 | 7.410 | 7.410 | 7.260 | 7.270 | 7.270 | 8,644,100 |
| 2025-10-29 | 7.450 | 7.500 | 7.270 | 7.400 | 7.400 | 9,250,400 |
| 2025-10-28 | 7.520 | 7.550 | 7.440 | 7.460 | 7.460 | 8,247,500 |
| 2025-10-27 | 7.610 | 7.610 | 7.400 | 7.520 | 7.520 | 14,066,701 |
| 2025-10-24 | 7.650 | 7.660 | 7.570 | 7.600 | 7.600 | 9,199,900 |
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.